Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Colgate-Palmolive Company (CL)
CL
Colgate-Palmolive Company (CL)
87.2100 $
-0.0400 (%-0.05)
Overview
Technicals
Financial Statements
Comments
Archive

CL: Colgate-Palmolive Company Historical Data

Historical price data, yearly archive and performance analysis for Colgate-Palmolive Company.

Historical Chart

Loading chart...

Average

OPEN 86.0587
CLOSE 86.0396

Low

LOW 74.55

High

HIGH 100.18
DATE OPEN HIGH LOW CLOSE
01/02/2025 91.06 91.25 90.18 90.55
01/03/2025 90.56 90.78 89.75 90.15
01/06/2025 89.66 89.86 87.36 87.54
01/07/2025 87.94 88.6 87.09 87.39
01/08/2025 87.11 87.59 86.86 87.46
01/10/2025 86.37 87.09 85.87 86.36
01/13/2025 86.67 87.49 86.33 87.1
01/14/2025 87.21 87.78 87.01 87.67
01/15/2025 88.46 88.65 87.56 87.86
01/16/2025 87.6 88.63 87.38 88.56
01/17/2025 88.41 89.57 88.19 88.69
01/21/2025 88.53 89.43 87.85 88.23
01/22/2025 89.45 89.69 87.41 87.55
01/23/2025 87.69 88.26 86.91 87.91
01/24/2025 87.71 88.7 87.47 87.88
01/27/2025 89.53 91.41 88.96 91.21
01/28/2025 90.75 91.9 89.62 89.86
01/29/2025 90.11 90.61 89.55 89.57
01/30/2025 90.55 91.01 89.95 90.89
01/31/2025 85.43 87.39 85.33 86.7
02/03/2025 87.07 87.27 85.7 87.03
02/04/2025 86.94 87.14 86.15 86.5
02/05/2025 86.63 86.77 85.8 86.62
02/06/2025 87.19 87.2 85.35 85.68
02/07/2025 85.6 86.83 85.43 86.76
02/10/2025 86.52 86.69 85.63 85.96
02/11/2025 86 87.4 85.68 87.37
02/12/2025 86.76 87.36 86.46 86.73
02/13/2025 86.79 88.08 86.71 87.75
02/14/2025 87.27 87.46 85.89 86.04
02/18/2025 85.74 86.66 85.32 86.39
02/19/2025 87.03 87.63 86.44 87.42
02/20/2025 86.63 88.27 86.4 87.87
02/21/2025 87.96 89.8 87.5 89.47
02/24/2025 89.1 91.71 89.05 90.11
02/25/2025 90.65 92.59 90.54 92.29
02/26/2025 91.69 92 90 90.17
02/27/2025 89.96 91.07 89.6 90.2
02/28/2025 91.04 91.94 90.06 91.17
03/03/2025 90.99 92.81 90.93 92.81
03/04/2025 93.27 95.22 91.02 91.06
03/05/2025 90.4 92.21 90.34 91.75
03/06/2025 91.8 93.48 91.4 93.29
03/07/2025 92.84 98.34 92.84 96.74
03/10/2025 97.34 100.18 97.19 97.5
03/11/2025 96.22 96.73 93.93 94.1
03/12/2025 92.6 93.21 90.23 90.82
03/13/2025 90.96 91.61 90.28 90.52
03/14/2025 89.73 90.35 89.18 89.82
03/17/2025 90.19 91.37 89.75 90.71
03/18/2025 90.55 90.82 89.38 89.49
03/19/2025 89.38 90.54 89.19 90.44
03/20/2025 90.55 90.77 89.14 90.28
03/21/2025 90.11 91.36 89.99 90.3
03/24/2025 90.08 91.38 90.08 90.9
03/25/2025 90.97 90.98 89.04 89.59
03/26/2025 89.83 92.27 89.61 92.03
03/27/2025 92.87 93.28 91.93 93.19
03/28/2025 93.9 93.9 92.22 92.82
03/31/2025 93.26 94.33 93.06 93.7
04/01/2025 94.24 94.62 93.18 93.9
04/02/2025 93.99 94.24 92.6 93.55
04/03/2025 95.26 97.24 94.8 96
04/04/2025 96.95 97.73 91.32 91.66
04/07/2025 89.75 91.21 88.05 89.19
04/08/2025 90.3 90.62 87.72 88.6
04/09/2025 87.73 91.73 87.48 90.23
04/10/2025 90.14 92.71 89.52 91.8
04/11/2025 91.44 94.53 91.28 94
04/14/2025 94.04 95.31 93.49 94.98
04/15/2025 94.98 95.58 94.21 94.26
04/16/2025 94.91 95 93.21 93.49
04/17/2025 93.39 96.03 93.28 95.5
04/21/2025 95.8 96.23 94.16 94.7
04/22/2025 94.4 95.98 93.79 95.81
04/23/2025 95 95 92.71 93.86
04/24/2025 93.08 93.46 91.87 92.7
04/25/2025 95.49 95.81 91.84 93.91
04/28/2025 93.64 93.91 90.8 90.96
04/29/2025 90.69 92.62 89.83 92.33
04/30/2025 93.15 93.74 91.36 92.19
05/01/2025 91.16 91.92 90.43 90.69
05/02/2025 91.07 91.59 89.75 90.48
05/05/2025 90.94 91.05 90.2 90.74
05/06/2025 90.42 91.57 89.98 91
05/07/2025 90.69 91.42 90.1 90.88
05/08/2025 90.72 91.88 90.51 90.83
05/09/2025 90.66 90.96 89.71 89.81
05/12/2025 88.99 89.55 87.63 89.14
05/13/2025 88.98 88.98 86.94 87.88
05/14/2025 87.68 87.89 87.06 87.57
05/15/2025 87.97 89.68 87.97 89.63
05/16/2025 90 91.36 89.6 91.23
05/19/2025 91.5 91.85 90.58 91.74
05/20/2025 91.71 92.16 91.44 91.99
05/21/2025 91.33 91.94 91.04 91.67
05/22/2025 91.07 91.98 90.47 90.9
05/23/2025 91.93 92.74 90.71 92.59
05/27/2025 92.61 93.6 92.06 92.43
05/28/2025 92.15 93.42 91.65 91.76
05/29/2025 91.33 92.32 91.06 92.3
05/30/2025 92.75 93.48 92.27 92.94
06/02/2025 92.22 92.69 91.2 91.93
06/03/2025 91.71 91.72 90.43 90.62
06/04/2025 90.7 91.29 89.96 90.2
06/05/2025 90.23 90.36 89.43 90.15
06/06/2025 90.28 90.71 90 90.24
06/09/2025 89.76 91.37 89.71 90.87
06/10/2025 91.18 92.24 90.86 91.94
06/11/2025 91.86 92.63 91.51 92.11
06/12/2025 92.18 93.17 91.95 93.14
06/13/2025 92.87 93.05 90.09 90.26
06/16/2025 90.7 91.42 90.02 90.11
06/17/2025 90.28 90.28 88.53 88.63
06/18/2025 88.75 88.93 87.64 88.19
06/20/2025 88.03 88.68 87.76 87.78
06/23/2025 87.87 88.71 87.39 88.67
06/24/2025 88.4 88.75 87.4 88.18
06/25/2025 87.38 88.27 87.07 87.8
06/26/2025 87.87 88.35 87.43 87.79
06/27/2025 87.87 88.9 87.74 88.71
06/30/2025 88.54 91.25 88.5 90.9
07/01/2025 91.1 92.42 90.82 92.04
07/02/2025 91.83 92.43 91.36 92.4
07/03/2025 92.8 93.12 91.91 92.78
07/07/2025 92.72 94.19 92.66 93.33
07/08/2025 92.67 93.1 92.13 92.14
07/09/2025 92.15 92.53 91.08 91.58
07/10/2025 91.32 91.66 90.61 90.62
07/11/2025 90.06 90.27 89.1 89.58
07/14/2025 89.53 89.53 87.74 88.85
07/15/2025 88.85 89.69 88.07 88.15
07/16/2025 88.08 88.52 87.17 87.66
07/17/2025 87.66 88.33 86.95 87.24
07/18/2025 86.7 87.51 86.5 86.84
07/21/2025 86.64 87.21 86.57 86.64
07/22/2025 86.91 88.73 86.7 88.7
07/23/2025 88.86 88.87 88.18 88.79
07/24/2025 88.86 89.16 88.24 88.45
07/25/2025 88.39 88.81 87.49 87.93
07/28/2025 87.8 87.88 86.37 86.47
07/29/2025 86.88 88.02 86.46 86.86
07/30/2025 87.08 87.45 85.57 85.8
07/31/2025 85.53 85.65 83.53 83.85
08/01/2025 84.02 86.23 82.7 83.51
08/04/2025 83.39 84 82.4 83.36
08/05/2025 83.01 83.88 82.89 83.06
08/06/2025 83.16 84.91 82.58 84.61
08/07/2025 84.58 84.99 84.12 84.71
08/08/2025 84.46 85.14 84.32 84.69
08/11/2025 84.74 85.02 84.16 84.46
08/12/2025 84.55 85 84.18 84.97
08/13/2025 85.17 87.01 85.11 86.34
08/14/2025 85.65 85.78 84.46 84.65
08/15/2025 85.01 85.32 84.57 85.07
08/18/2025 85.25 85.33 84.25 84.26
08/19/2025 84.47 86.07 84.43 85.85
08/20/2025 86.19 87.95 85.46 86.05
08/21/2025 85.59 86.3 85.3 86.28
08/22/2025 86.57 87.33 85.32 85.94
08/25/2025 85.82 86 84 84.06
08/26/2025 84 84.84 83.85 84.14
08/27/2025 84.15 84.46 83.77 84.45
08/28/2025 84.28 84.68 83.22 83.42
08/29/2025 83.63 84.3 83.22 84.07
09/02/2025 84.18 84.59 83.58 84.39
09/03/2025 84.52 84.75 82.65 83.81
09/04/2025 84.1 84.1 83.02 83.67
09/05/2025 83.47 85.76 83.12 85.13
09/08/2025 84.92 85.08 83.97 84.19
09/09/2025 84.07 84.69 83.8 84.28
09/10/2025 83.71 84.09 82.29 83.2
09/11/2025 83.38 84.3 83.25 84.06
09/12/2025 83.75 84.54 83.27 83.28
09/15/2025 83.21 83.74 81.6 82.13
09/16/2025 82.35 82.58 81.41 81.48
09/17/2025 81.79 82.97 81.51 82.22
09/18/2025 81.31 82.12 81.01 81.53
09/19/2025 81.73 81.95 81.03 81.17
09/22/2025 81.3 81.39 79.29 79.36
09/23/2025 79.5 80.22 78.76 80.15
09/24/2025 79.83 81.38 79.77 81.13
09/25/2025 81.26 81.51 79.29 79.7
09/26/2025 79.8 79.96 79.18 79.59
09/29/2025 79.61 80.57 79.04 80.4
09/30/2025 80.28 80.49 79.6 79.94
10/01/2025 80.25 80.4 78.86 79.01
10/02/2025 78.6 79.31 78.18 78.31
10/03/2025 78.33 78.87 77.91 78
10/06/2025 78 78.42 77.32 77.45
10/07/2025 77.55 79.47 77.09 79.11
10/08/2025 78.94 79.43 77.83 78
10/09/2025 78 78.51 77.65 77.81
10/10/2025 78.04 78.77 77.81 77.96
10/13/2025 77.45 77.9 76.68 76.98
10/14/2025 77.13 78.47 76.91 78.4
10/15/2025 77.66 78.3 77.47 77.63
10/16/2025 77.72 78.54 77.6 78.08
10/17/2025 78.01 79.28 77.75 79.12
10/20/2025 79.23 79.35 78.69 78.75
10/21/2025 78.82 79.05 78.22 78.62
10/22/2025 78.64 80.43 78.5 79.86
10/23/2025 79.75 79.81 77.94 78.44
10/24/2025 79.21 79.5 77.88 78
10/27/2025 77.87 78.06 77.38 77.83
10/28/2025 77.47 77.79 76.77 77.14
10/29/2025 76.7 76.77 75.38 75.73
10/30/2025 75.95 76.77 75.84 76.51
10/31/2025 75.55 77.16 74.62 77.05
11/03/2025 76.57 76.8 74.55 74.98
11/04/2025 75.8 76.58 75 76.55
11/05/2025 76.76 77.14 76.01 76.91
11/06/2025 76.6 77.63 76.45 77.27
11/07/2025 77.85 78.99 77.09 78.76
11/10/2025 78.39 78.99 78.04 78.47
11/11/2025 78.79 79.67 77.92 79.47
11/12/2025 79.43 79.74 78.53 78.56
11/13/2025 78.63 79.35 78.48 78.79
11/14/2025 78.87 79.68 77.87 78.05
11/17/2025 78.28 79.38 78 78.81
11/18/2025 79.22 79.65 78.54 79.33
11/19/2025 79.25 79.36 78.33 78.47
11/20/2025 78.08 79.21 77.63 78.86
11/21/2025 79.39 81.35 79.1 80.93
11/24/2025 80.91 81.1 79.11 79.18
11/25/2025 79.78 80.07 79.21 79.82
11/26/2025 79.48 80.3 79.31 80.04
11/28/2025 80 80.44 79.91 80.39
12/01/2025 80.3 80.69 79.61 79.94
12/02/2025 79.46 79.46 77.86 78.82
12/03/2025 79 79.67 78.12 78.2
12/04/2025 78.21 78.5 77.55 77.6
12/05/2025 77.47 78.21 77.24 78.07
12/08/2025 77.29 77.55 76.02 76.11
12/09/2025 76.95 78.52 76.6 76.98
12/10/2025 77.21 78.29 76.78 77.76
12/11/2025 77.84 78.5 77.07 77.25
12/12/2025 77.67 78.48 77.15 78.34
12/15/2025 78.49 79.57 78.25 79.43
12/16/2025 79.95 80 78.94 78.95
12/17/2025 79 80.13 78.99 79.73
12/18/2025 79.41 79.57 77.5 77.73
12/19/2025 78.05 78.7 77.8 78.36
12/22/2025 77.9 79.07 77.77 79.04
12/23/2025 78.91 80.05 78.83 79.93
12/24/2025 79.77 80.4 79.7 80.25
12/26/2025 80.17 80.35 79.55 79.73
12/29/2025 79.69 80.1 79.44 79.69
12/30/2025 79.58 79.89 79.24 79.51
12/31/2025 79.3 79.68 78.99 79.02