Colgate-Palmolive CompanyCLNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $80.86 | $81.50 | $79.85 | $81.48 | 6.18M |
| 1/8/2026 | $77.79 | $81.36 | $77.56 | $80.87 | 10.13M |
| 1/7/2026 | $77.89 | $78.33 | $77.01 | $77.09 | 8.68M |
| 1/6/2026 | $76.74 | $77.31 | $76.51 | $77.20 | 8.39M |
| 1/5/2026 | $76.92 | $77.23 | $75.96 | $76.93 | 7.67M |
| 1/2/2026 | $78.93 | $78.96 | $77.48 | $77.69 | 3.89M |
| 12/31/2025 | $79.30 | $79.68 | $78.99 | $79.02 | 2.64M |
| 12/30/2025 | $79.58 | $79.89 | $79.24 | $79.51 | 2.52M |
| 12/29/2025 | $79.69 | $80.10 | $79.44 | $79.69 | 3.26M |
| 12/26/2025 | $80.17 | $80.35 | $79.55 | $79.73 | 2.94M |
| 12/24/2025 | $79.77 | $80.40 | $79.70 | $80.25 | 1.88M |
| 12/23/2025 | $78.91 | $80.05 | $78.83 | $79.93 | 5.92M |
| 12/22/2025 | $77.90 | $79.07 | $77.77 | $79.04 | 5.24M |
| 12/19/2025 | $78.05 | $78.70 | $77.80 | $78.36 | 11.42M |
| 12/18/2025 | $79.41 | $79.57 | $77.50 | $77.73 | 9.91M |
| 12/17/2025 | $79.00 | $80.13 | $78.99 | $79.73 | 5.05M |
| 12/16/2025 | $79.95 | $80.00 | $78.94 | $78.95 | 5.36M |
| 12/15/2025 | $78.49 | $79.57 | $78.25 | $79.43 | 4.67M |
| 12/12/2025 | $77.67 | $78.48 | $77.15 | $78.34 | 5.25M |
| 12/11/2025 | $77.84 | $78.50 | $77.07 | $77.25 | 7.27M |
| 12/10/2025 | $77.21 | $78.29 | $76.78 | $77.76 | 9.30M |
| 12/9/2025 | $76.95 | $78.52 | $76.60 | $76.98 | 6.25M |
| 12/8/2025 | $77.29 | $77.55 | $76.02 | $76.11 | 6.39M |
| 12/5/2025 | $77.47 | $78.21 | $77.24 | $78.07 | 5.65M |
| 12/4/2025 | $78.21 | $78.50 | $77.55 | $77.60 | 5.76M |
| 12/3/2025 | $79.00 | $79.67 | $78.12 | $78.20 | 5.54M |
| 12/2/2025 | $79.46 | $79.46 | $77.86 | $78.82 | 9.27M |
| 12/1/2025 | $80.30 | $80.69 | $79.61 | $79.94 | 6.58M |
| 11/28/2025 | $80.00 | $80.44 | $79.91 | $80.39 | 2.57M |
| 11/26/2025 | $79.48 | $80.30 | $79.31 | $80.04 | 4.05M |
| 11/25/2025 | $79.78 | $80.07 | $79.21 | $79.82 | 6.10M |
| 11/24/2025 | $80.91 | $81.10 | $79.11 | $79.18 | 7.11M |
| 11/21/2025 | $79.39 | $81.35 | $79.10 | $80.93 | 7.63M |
| 11/20/2025 | $78.08 | $79.21 | $77.63 | $78.86 | 5.99M |
| 11/19/2025 | $79.25 | $79.36 | $78.33 | $78.47 | 3.83M |
| 11/18/2025 | $79.22 | $79.65 | $78.54 | $79.33 | 5.84M |
| 11/17/2025 | $78.28 | $79.38 | $78.00 | $78.81 | 6.46M |
| 11/14/2025 | $78.87 | $79.68 | $77.87 | $78.05 | 6.95M |
| 11/13/2025 | $78.63 | $79.35 | $78.48 | $78.79 | 6.16M |
| 11/12/2025 | $79.43 | $79.74 | $78.53 | $78.56 | 5.94M |
| 11/11/2025 | $78.79 | $79.67 | $77.92 | $79.47 | 8.25M |
| 11/10/2025 | $78.39 | $78.99 | $78.04 | $78.47 | 6.80M |
| 11/7/2025 | $77.85 | $78.99 | $77.09 | $78.76 | 8.57M |
| 11/6/2025 | $76.60 | $77.63 | $76.45 | $77.27 | 6.82M |
| 11/5/2025 | $76.76 | $77.14 | $76.01 | $76.91 | 7.52M |
| 11/4/2025 | $75.80 | $76.58 | $75.00 | $76.55 | 8.93M |
| 11/3/2025 | $76.57 | $76.80 | $74.55 | $74.98 | 10.82M |
| 10/31/2025 | $75.55 | $77.16 | $74.62 | $77.05 | 17.70M |
| 10/30/2025 | $75.95 | $76.77 | $75.84 | $76.51 | 8.66M |
| 10/29/2025 | $76.70 | $76.77 | $75.38 | $75.73 | 8.66M |
| 10/28/2025 | $77.47 | $77.79 | $76.77 | $77.14 | 6.81M |
| 10/27/2025 | $77.87 | $78.06 | $77.38 | $77.83 | 8.34M |
| 10/24/2025 | $79.21 | $79.50 | $77.88 | $78.00 | 4.25M |
| 10/23/2025 | $79.75 | $79.81 | $77.94 | $78.44 | 6.20M |
| 10/22/2025 | $78.64 | $80.43 | $78.50 | $79.86 | 6.77M |
| 10/21/2025 | $78.82 | $79.05 | $78.22 | $78.62 | 4.45M |
| 10/20/2025 | $79.23 | $79.35 | $78.69 | $78.75 | 4.09M |
| 10/17/2025 | $78.01 | $79.28 | $77.75 | $79.12 | 5.95M |
| 10/16/2025 | $77.72 | $78.54 | $77.60 | $78.08 | 7.22M |
| 10/15/2025 | $77.66 | $78.30 | $77.47 | $77.63 | 5.32M |
| 10/14/2025 | $77.13 | $78.47 | $76.91 | $78.40 | 5.52M |
| 10/13/2025 | $77.45 | $77.90 | $76.68 | $76.98 | 5.76M |