Colgate-Palmolive Company (CL) Historical Stock Data
79.93 ↑0.89 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CL is down -0.01% a day on average. There have been 18 days where Colgate-Palmolive Company closed green and 12 days where CL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 78.91 | 79.93 | ↑$1.02 (1.29%) | 78.83 | 80.05 | 5.92M |
| 2025-12-22 | 77.90 | 79.04 | ↑$1.14 (1.46%) | 77.77 | 79.07 | 5.24M |
| 2025-12-19 | 78.05 | 78.36 | ↑$0.31 (0.40%) | 77.80 | 78.70 | 11.42M |
| 2025-12-18 | 79.41 | 77.73 | ↓$1.68 (-2.12%) | 77.50 | 79.57 | 9.91M |
| 2025-12-17 | 79.00 | 79.73 | ↑$0.73 (0.92%) | 78.99 | 80.13 | 5.05M |
| 2025-12-16 | 79.95 | 78.95 | ↓$1.00 (-1.25%) | 78.94 | 80.00 | 5.36M |
| 2025-12-15 | 78.49 | 79.43 | ↑$0.94 (1.20%) | 78.25 | 79.57 | 4.67M |
| 2025-12-12 | 77.67 | 78.34 | ↑$0.67 (0.86%) | 77.15 | 78.48 | 5.25M |
| 2025-12-11 | 77.84 | 77.25 | ↓$0.59 (-0.76%) | 77.07 | 78.50 | 7.27M |
| 2025-12-10 | 77.21 | 77.76 | ↑$0.55 (0.71%) | 76.78 | 78.29 | 9.30M |
| 2025-12-09 | 76.95 | 76.98 | ↑$0.03 (0.04%) | 76.60 | 78.52 | 6.25M |
| 2025-12-08 | 77.29 | 76.11 | ↓$1.18 (-1.53%) | 76.02 | 77.55 | 6.39M |
| 2025-12-05 | 77.47 | 78.07 | ↑$0.60 (0.77%) | 77.24 | 78.21 | 5.65M |
| 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 |
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