Colgate-Palmolive Company (CL) Historical Stock Data
77.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CL is down -0.11% a day on average. There have been 16 days where Colgate-Palmolive Company closed green and 14 days where CL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 78.21 | 77.60 | ↓$0.61 (-0.78%) | 77.55 | 78.50 | 5.76M |
| 2025-12-03 | 79.00 | 78.20 | ↓$0.80 (-1.01%) | 78.12 | 79.67 | 5.54M |
| 2025-12-02 | 79.46 | 78.82 | ↓$0.64 (-0.81%) | 77.86 | 79.46 | 9.27M |
| 2025-12-01 | 80.30 | 79.94 | ↓$0.36 (-0.45%) | 79.61 | 80.69 | 6.58M |
| 2025-11-28 | 80.00 | 80.39 | ↑$0.39 (0.49%) | 79.91 | 80.44 | 2.57M |
| 2025-11-26 | 79.48 | 80.04 | ↑$0.56 (0.70%) | 79.31 | 80.30 | 4.05M |
| 2025-11-25 | 79.78 | 79.82 | ↑$0.04 (0.05%) | 79.21 | 80.07 | 6.10M |
| 2025-11-24 | 80.91 | 79.18 | ↓$1.73 (-2.14%) | 79.11 | 81.10 | 7.11M |
| 2025-11-21 | 79.39 | 80.93 | ↑$1.54 (1.94%) | 79.10 | 81.35 | 7.63M |
| 2025-11-20 | 78.08 | 78.86 | ↑$0.78 (1.00%) | 77.63 | 79.21 | 5.98M |
| 2025-11-19 | 79.25 | 78.47 | ↓$0.78 (-0.98%) | 78.33 | 79.36 | 3.83M |
| 2025-11-18 | 79.22 | 79.33 | ↑$0.11 (0.14%) | 78.54 | 79.65 | 5.84M |
| 2025-11-17 | 78.28 | 78.81 | ↑$0.53 (0.68%) | 78.00 | 79.38 | 6.46M |
| 2025-11-14 | 78.87 | 78.05 | ↓$0.82 (-1.04%) | 77.87 | 79.68 | 6.95M |
| 2025-11-13 | 78.63 | 78.79 | ↑$0.16 (0.20%) | 78.48 | 79.35 | 6.16M |
| 2025-11-12 | 79.43 | 78.56 | ↓$0.87 (-1.10%) | 78.53 | 79.74 | 5.94M |
| 2025-11-11 | 78.79 | 79.47 | ↑$0.68 (0.86%) | 77.92 | 79.67 | 8.25M |
| 2025-11-10 | 78.39 | 78.47 | ↑$0.08 (0.10%) | 78.04 | 78.99 | 6.80M |
| 2025-11-07 | 77.85 | 78.76 | ↑$0.91 (1.17%) | 77.09 | 78.99 | 8.57M |
| 2025-11-06 | 76.60 | 77.27 | ↑$0.67 (0.87%) | 76.45 | 77.63 | 6.82M |
| 2025-11-05 | 76.76 | 76.91 | ↑$0.15 (0.20%) | 76.01 | 77.14 | 7.52M |
| 2025-11-04 | 75.80 | 76.55 | ↑$0.75 (0.99%) | 75.00 | 76.59 | 8.93M |
| 2025-11-03 | 76.57 | 74.98 | ↓$1.59 (-2.08%) | 74.55 | 76.80 | 10.82M |
| 2025-10-31 | 75.55 | 77.05 | ↑$1.50 (1.99%) | 74.62 | 77.16 | 17.70M |
| 2025-10-30 | 75.95 | 76.51 | ↑$0.56 (0.74%) | 75.84 | 76.77 | 8.65M |
| 2025-10-29 | 76.70 | 75.73 | ↓$0.97 (-1.26%) | 75.38 | 76.77 | 8.66M |
| 2025-10-28 | 77.47 | 77.14 | ↓$0.33 (-0.43%) | 76.77 | 77.79 | 6.81M |
| 2025-10-27 | 77.87 | 77.83 | ↓$0.04 (-0.05%) | 77.38 | 78.06 | 8.34M |
| 2025-10-24 | 79.21 | 78.00 | ↓$1.21 (-1.53%) | 77.88 | 79.50 | 4.25M |
| 2025-10-23 | 79.75 | 78.44 | ↓$1.31 (-1.64%) | 77.94 | 79.81 | 6.20M |
Create an account or log in to view more rows.
$CL futes rippin
$CL Nope
$CL Pack it up boys.
$CL I don't know shit
but I know I'm holdin till I at least triple up
$CL When they tell me diversifying is for idiots
$CL Buy the dip.
$CL time to make a big run Monday morning. Let's get it! ????????????????????????????
$CL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CL we back boys
$CL out of the way