Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Colgate-Palmolive Company logo
CL
Colgate-Palmolive Company
20:00:03
89.48 $
0.0000 (%0.00)
Previous Close: 90.58
Day Low₺89.45
Day High₺91.34
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CL: Colgate-Palmolive Company Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 88.0978
CLOSE 88.122

Low

LOW 75.96

High

HIGH 99.33
DATEOPENHIGHLOWCLOSE
01/02/202678.9378.9677.4877.69
01/05/202676.9277.2375.9676.93
01/06/202676.7477.3176.5177.2
01/07/202677.8978.3377.0177.09
01/08/202677.7981.3677.5680.87
01/09/202680.8681.579.8581.48
01/12/20268282.1680.8481.93
01/13/202682.3683.2381.582.96
01/14/202683.185.0983.0384.55
01/15/202684.2384.5583.2984.34
01/16/202684.0684.783.5584.52
01/20/202684.1485.8483.5685.44
01/21/202684.6985.1583.8284.73
01/22/202684.8485.9584.585.81
01/23/202686.1586.8385.6786.66
01/26/202686.6786.8985.1885.2
01/27/202685.0585.9884.5285.76
01/28/202685.4286.1484.785
01/29/202685.5385.9784.7885.24
01/30/202688.790.7187.790.29
02/02/202690.5592.6890.0991.89
02/03/202690.9893.3490.9893.15
02/04/202693.495.2293.494.37
02/05/202695.0195.4993.2594.88
02/06/202694.4595.6593.8994.41
02/09/20269494.4593.3794.16
02/10/202694.0694.9393.593.93
02/11/202693.3295.5693.1595.31
02/12/202695.4198.1395.4196.17
02/13/202696.0597.395.496.67
02/17/202696.9797.6395.2995.65
02/18/202695.2995.939595.58
02/19/202695.7996.0893.6393.98
02/20/202694.395.1193.3995.09
02/23/20269597.6294.9397.1
02/24/202697.398.296.498.11
02/25/202697.598.0796.1196.67
02/26/202697.1697.5596.5497.55
02/27/202697.4299.3397.4299.14
03/02/202698.5698.8296.7897.3
03/03/202696.559794.5795.51
03/04/202695.6296.0295.0595.28
03/05/202694.9194.9792.4892.67
03/06/202692.1593.691.4293.56
03/09/202692.6993.6292.0193
03/10/202692.4293.4891.4892.49
03/11/202691.8892.1289.2289.61
03/12/202689.1389.8187.8987.96
03/13/202689.0989.387.9588.84
03/16/202689.6190.7189.290.3
03/17/202690.6591.4889.6689.94
03/18/202688.8188.9687.4687.52
03/19/202687.3887.7485.4685.5
03/20/202686.0386.1584.0785.12
03/23/202686.4586.684.8985.16
03/24/202684.5885.7984.3584.53
03/25/202685.2585.5183.9585.49
03/26/202685.6286.2284.0284.14
03/27/202684.2785.5383.9384.29
03/30/202685.5286.6784.4185.73
03/31/202685.7386.0583.585.23
04/01/202684.7985.9584.5985.41
04/02/202685.2285.4784.4385.14
04/06/202685.1885.4684.3884.53
04/07/202684.5384.7683.0783.13
04/08/202683.7585.6183.7185.55
04/09/202684.7286.484.4686.04
04/10/202685.9586.2284.2284.34
04/13/202684.184.2983.0383.98
04/14/202683.3484.6183.2884.16
04/15/20268484.3682.683.49
04/16/202683.2684.3183.1683.62
04/17/202683.786.383.6785.81
04/20/202684.6284.7583.0283.53
04/21/202684.1284.1581.7981.81
04/22/202682.1982.7181.8282.35
04/23/202682.784.1382.4183.72
04/24/202684.5685.0984.1684.65
04/27/202684.2685.383.8684.17
04/28/202685.2686.3384.6585.67
04/29/202685.1485.4984.1284.49
04/30/202684.8685.7984.6685.36
05/01/202688.1789.3486.787.26
05/04/202685.9186.484.8185.37
05/05/202685.3687.3384.0886.33
05/06/202687.4989.0787.2488.16
05/07/202688.1888.1886.6387.36
05/08/202687.6788.5787.2187.55
05/11/202687.3987.3985.9786.74
05/12/202687.1388.8286.8187.44
05/13/202686.9287.9686.3187.87
05/14/202688.189.498888.84
05/15/202689.7289.8388.1188.13
05/18/202688.4190.7388.3789.92
05/19/202689.6990.8589.2190.02
05/20/202689.9190.8589.2690.35
05/21/202690.0590.6788.3790.44
05/22/202690.7291.5290.5490.61
05/26/202690.5791.2189.4689.85
05/27/20269092.2389.8391.29
05/28/202691.6792.2990.8991.66
05/29/202691.2191.4789.4490.13
06/01/202689.8389.8387.2588.43
06/02/202688.4889.0387.888.27
06/03/202687.4287.9684.6184.87
06/04/202686.4987.1584.385.1
06/05/202685.9789.5985.788.58
06/08/202686.9987.4785.9886.07
06/09/202685.3589.0985.187.8
06/10/202688.689.9988.2189.95
06/11/202690.1690.689.2689.39
06/12/202689.4490.0788.5889.45
06/15/202689.2990.8389.2990.58
06/16/202691.0591.8190.1890.66
06/17/202691.9492.190.1890.58
06/18/202690.8891.3489.4489.48