NYSE - Delayed Quote
USD
Colgate-Palmolive Company (CL)
91.69
-0.48
(-0.52%)
At close: October 28 at 4:00:02 PM EDT
92.16
+0.47
(+0.51%)
Pre-Market: 4:03:03 AM EDT
Trade CL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
91.05
92.16
90.47
91.69
91.69
4,647,800
Oct 27, 2026
92.27
92.75
91.89
92.17
92.17
3,811,000
Oct 26, 2026
93.62
94.28
92.49
93.10
93.10
5,506,300
Oct 23, 2026
96.93
97.28
93.68
94.04
94.04
4,735,800
Oct 22, 2026
94.56
97.50
94.55
97.39
97.39
4,813,600
Oct 21, 2026
93.99
94.35
93.20
93.40
93.40
4,394,000
Oct 20, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
93.50
94.56
93.21
94.54
94.54
3,643,500
Oct 19, 2026
93.04
93.73
92.86
93.39
92.86
3,478,700
Oct 16, 2026
93.50
94.12
92.93
94.11
93.58
5,775,100
Oct 15, 2026
94.26
95.33
92.12
92.67
92.14
8,168,900
Oct 14, 2026
90.63
92.87
90.63
92.78
92.25
5,384,800
Oct 13, 2026
90.92
91.05
89.38
89.95
89.44
3,490,700
Oct 12, 2026
88.34
89.98
88.25
89.98
89.47
4,565,400
Oct 9, 2026
87.67
88.66
87.64
88.27
87.77
3,165,100
Oct 8, 2026
87.28
88.38
87.09
88.10
87.60
4,080,600
Oct 7, 2026
87.65
88.05
87.20
87.21
86.72
3,773,500
Oct 6, 2026
86.55
88.05
86.23
87.25
86.75
4,006,100
Oct 5, 2026
84.51
86.36
84.33
86.19
85.70
6,004,700
Oct 2, 2026
84.59
84.83
83.99
84.26
83.78
6,610,600
Oct 1, 2026
84.79
85.19
84.33
84.53
84.05
5,015,300
Sep 30, 2026
86.90
87.22
85.29
85.32
84.84
4,684,400
Sep 29, 2026
85.84
86.51
85.58
86.46
85.97
4,482,600
Sep 28, 2026
85.65
86.61
85.30
86.52
86.03
4,485,600
Sep 25, 2026
85.09
86.14
85.05
86.06
85.57
3,540,200
Sep 24, 2026
86.33
87.25
85.29
85.32
84.84
4,778,500
Sep 23, 2026
86.77
87.40
85.77
85.93
85.44
6,221,300
Sep 22, 2026
87.09
87.55
86.86
87.05
86.56
7,589,000
Sep 21, 2026
87.26
87.27
86.03
86.26
85.77
7,281,300
Sep 18, 2026
87.11
87.73
86.79
87.47
86.97
10,838,600
Sep 17, 2026
87.31
87.74
86.77
87.73
87.23
6,226,900
Sep 16, 2026
87.10
87.76
86.68
87.02
86.53
5,864,200
Sep 15, 2026
87.50
87.84
86.47
87.00
86.51
5,311,600
Sep 14, 2026
87.64
88.71
87.64
87.89
87.39
4,324,000
Sep 11, 2026
88.35
90.54
86.38
86.80
86.31
5,767,300
Sep 10, 2026
88.27
88.82
87.77
87.90
87.40
3,587,200
Sep 9, 2026
87.95
88.44
87.30
88.03
87.53
4,819,200
Sep 8, 2026
88.04
88.66
87.67
88.41
87.91
4,127,900
Sep 4, 2026
89.53
90.54
88.66
88.77
88.27
4,100,600
Sep 3, 2026
90.04
90.63
89.14
90.09
89.58
5,324,000
Sep 2, 2026
90.09
90.99
89.54
90.10
89.59
4,117,800
Sep 1, 2026
90.37
91.44
89.46
89.63
89.12
4,582,800
Aug 31, 2026
90.42
90.64
89.81
89.82
89.31
5,898,900
Aug 28, 2026
91.40
91.66
90.50
90.75
90.23
3,016,100
Aug 27, 2026
90.74
91.66
90.48
90.96
90.44
3,318,800
Aug 26, 2026
91.54
92.31
91.32
92.06
91.54
3,663,300
Aug 25, 2026
92.09
92.54
91.19
91.33
90.81
2,683,000
Aug 24, 2026
91.58
92.55
91.55
92.55
92.02
4,649,500
Aug 21, 2026
89.87
91.31
89.16
91.08
90.56
3,667,300
Aug 20, 2026
90.50
91.26
89.54
89.70
89.19
5,082,500
Aug 19, 2026
92.09
92.92
90.73
90.87
90.35
4,099,400
Aug 18, 2026
91.19
92.00
90.66
91.46
90.94
5,230,100
Aug 17, 2026
91.05
91.18
89.47
90.21
89.70
3,969,700
Aug 14, 2026
92.71
93.28
91.73
91.95
91.43
3,179,700
Aug 13, 2026
93.15
93.88
92.42
92.93
92.40
2,549,100
Aug 12, 2026
91.32
93.06
91.30
92.32
91.80
3,416,900
Aug 11, 2026
92.68
93.42
92.06
92.31
91.79
3,067,900
Aug 10, 2026
92.50
93.43
92.21
93.15
92.62
3,850,400
Aug 7, 2026
92.18
93.56
91.70
93.27
92.74
3,738,700
Aug 6, 2026
94.05
94.15
92.15
93.00
92.47
4,686,400
Aug 5, 2026
91.94
93.57
91.23
93.28
92.75
6,374,900
Aug 4, 2026
89.17
92.74
89.17
92.53
92.00
6,831,300
Aug 3, 2026
92.39
93.64
89.36
89.88
89.37
5,731,800
Jul 31, 2026
90.85
91.68
89.60
91.30
90.78
6,661,500
Jul 30, 2026
92.62
92.89
90.73
91.60
91.08
4,678,800
Jul 29, 2026
90.94
93.82
89.91
93.49
92.96
5,866,300
Jul 28, 2026
94.11
95.46
92.70
92.73
92.20
5,089,700
Jul 27, 2026
91.25
92.81
90.84
91.98
91.46
3,772,100
Jul 24, 2026
90.00
91.11
89.88
90.75
90.23
3,192,300
Jul 23, 2026
89.99
90.39
89.25
90.08
89.57
5,166,400
Jul 22, 2026
91.35
92.25
90.99
91.63
91.11
4,443,500
Jul 21, 2026
91.10
91.63
89.75
90.50
89.99
3,772,200
Jul 20, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
92.09
92.23
91.20
91.93
91.41
5,180,600
Jul 17, 2026
94.68
95.93
92.59
92.98
91.93
4,185,700
Jul 16, 2026
92.74
94.30
92.40
94.07
93.00
3,517,400
Jul 15, 2026
90.23
92.01
89.59
91.47
90.43
3,474,600
Jul 14, 2026
92.95
93.06
91.02
91.03
90.00
3,770,600
Jul 13, 2026
93.15
93.95
92.31
93.21
92.15
3,911,200
Jul 10, 2026
91.32
92.72
91.32
92.24
91.19
4,257,100
Jul 9, 2026
92.39
92.74
90.73
91.01
89.98
6,109,100
Jul 8, 2026
93.95
93.96
92.64
93.04
91.98
4,178,400
Jul 7, 2026
95.23
96.01
94.02
95.03
93.95
4,230,900
Jul 6, 2026
94.69
95.00
92.16
93.39
92.33
5,177,200
Jul 2, 2026
93.65
95.42
93.24
95.13
94.05
4,170,900
Jul 1, 2026
91.74
92.83
91.52
92.76
91.71
4,040,600
Jun 30, 2026
91.60
92.23
90.88
91.68
90.64
3,748,100
Jun 29, 2026
91.95
92.61
91.17
92.40
91.35
4,800,100
Jun 26, 2026
92.12
92.32
90.56
92.07
91.03
8,777,200
Jun 25, 2026
91.16
92.70
90.67
91.06
90.03
4,130,000
Jun 24, 2026
92.62
93.08
91.53
91.88
90.84
4,643,200
Jun 23, 2026
89.84
91.71
89.84
91.43
90.39
6,377,500
Jun 22, 2026
89.89
90.81
88.66
88.67
87.66
6,009,800
Jun 18, 2026
90.88
91.34
89.44
89.48
88.47
11,201,300
Jun 17, 2026
91.94
92.10
90.18
90.58
89.55
5,500,600
Jun 16, 2026
91.05
91.81
90.18
90.66
89.63
6,036,200
Jun 15, 2026
89.29
90.83
89.29
90.58
89.55
5,627,100
Jun 12, 2026
89.44
90.07
88.58
89.45
88.44
3,719,000
Jun 11, 2026
90.16
90.60
89.26
89.39
88.38
4,054,000
Jun 10, 2026
88.60
89.99
88.21
89.95
88.93
5,666,600
Jun 9, 2026
85.35
89.09
85.10
87.80
86.80
5,486,700
Jun 8, 2026
86.99
87.47
85.98
86.07
85.09
5,598,700
Jun 5, 2026
85.97
89.59
85.70
88.58
87.58
5,961,600
Jun 4, 2026
86.49
87.15
84.30
85.10
84.13
5,636,300
Jun 3, 2026
87.42
87.96
84.61
84.87
83.91
7,489,400
Jun 2, 2026
88.48
89.03
87.80
88.27
87.27
4,153,300
Jun 1, 2026
89.83
89.83
87.25
88.43
87.43
6,343,900
May 29, 2026
91.21
91.47
89.44
90.13
89.11
6,671,500
May 28, 2026
91.67
92.29
90.89
91.66
90.62
3,790,300
May 27, 2026
90.00
92.23
89.83
91.29
90.25
3,768,500
May 26, 2026
90.57
91.21
89.46
89.85
88.83
5,811,800
May 22, 2026
90.72
91.52
90.54
90.61
89.58
3,771,900
May 21, 2026
90.05
90.67
88.37
90.44
89.41
4,645,500
May 20, 2026
89.91
90.85
89.26
90.35
89.33
7,058,000
May 19, 2026
89.69
90.85
89.21
90.02
89.00
5,664,400
May 18, 2026
88.41
90.73
88.37
89.92
88.90
4,650,000
May 15, 2026
89.72
89.83
88.11
88.13
87.13
4,862,400
May 14, 2026
88.10
89.49
88.00
88.84
87.83
5,607,800
May 13, 2026
86.92
87.96
86.31
87.87
86.87
5,590,700
May 12, 2026
87.13
88.82
86.81
87.44
86.45
4,995,100
May 11, 2026
87.39
87.39
85.97
86.74
85.76
4,398,400
May 8, 2026
87.67
88.57
87.21
87.55
86.56
4,435,400
May 7, 2026
88.18
88.18
86.63
87.36
86.37
5,012,800
May 6, 2026
87.49
89.07
87.24
88.16
87.16
5,768,000
May 5, 2026
85.36
87.33
84.08
86.33
85.35
5,109,500
May 4, 2026
85.91
86.40
84.81
85.37
84.40
4,628,000
May 1, 2026
88.17
89.34
86.70
87.26
86.27
8,932,900
Apr 30, 2026
84.86
85.79
84.66
85.36
84.39
7,495,400
Apr 29, 2026
85.14
85.49
84.12
84.49
83.53
4,280,500
Apr 28, 2026
85.26
86.33
84.65
85.67
84.70
5,568,800
Apr 27, 2026
84.26
85.30
83.86
84.17
83.22
4,414,200
Apr 24, 2026
84.56
85.09
84.16
84.65
83.69
5,604,000
Apr 23, 2026
82.70
84.13
82.41
83.72
82.77
5,358,800
Apr 22, 2026
82.19
82.71
81.82
82.35
81.42
4,342,800
Apr 21, 2026
84.12
84.15
81.79
81.81
80.88
5,367,100
Apr 20, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
84.62
84.75
83.02
83.53
82.58
5,106,900
Apr 17, 2026
83.70
86.30
83.67
85.81
84.31
6,406,300
Apr 16, 2026
83.26
84.31
83.16
83.62
82.16
4,323,600
Apr 15, 2026
84.00
84.36
82.60
83.49
82.03
5,064,000
Apr 14, 2026
83.34
84.61
83.28
84.16
82.69
7,860,300
Apr 13, 2026
84.10
84.29
83.03
83.98
82.51
4,704,600
Apr 10, 2026
85.95
86.22
84.22
84.34
82.87
3,738,200
Apr 9, 2026
84.72
86.40
84.46
86.04
84.54
4,699,800
Apr 8, 2026
83.75
85.61
83.71
85.55
84.06
5,845,400
Apr 7, 2026
84.53
84.76
83.07
83.13
81.68
6,023,900
Apr 6, 2026
85.18
85.46
84.38
84.53
83.06
3,513,400
Apr 2, 2026
85.22
85.47
84.43
85.14
83.65
5,588,800
Apr 1, 2026
84.79
85.95
84.59
85.41
83.92
5,237,200
Mar 31, 2026
85.73
86.05
83.50
85.23
83.74
6,771,600
Mar 30, 2026
85.52
86.67
84.41
85.73
84.23
10,043,800
Mar 27, 2026
84.27
85.53
83.93
84.29
82.82
6,808,300
Mar 26, 2026
85.62
86.22
84.02
84.14
82.67
4,889,800
Mar 25, 2026
85.25
85.51
83.95
85.49
84.00
6,003,800
Mar 24, 2026
84.58
85.79
84.35
84.53
83.06
5,472,100
Mar 23, 2026
86.45
86.60
84.89
85.15
83.66
7,341,900
Mar 20, 2026
86.03
86.15
84.07
85.12
83.63
12,313,700
Mar 19, 2026
87.38
87.74
85.46
85.50
84.01
7,620,900
Mar 18, 2026
88.81
88.96
87.46
87.52
85.99
6,304,800
Mar 17, 2026
90.65
91.48
89.66
89.94
88.37
5,236,800
Mar 16, 2026
89.61
90.71
89.20
90.30
88.72
5,433,200
Mar 13, 2026
89.09
89.30
87.95
88.84
87.29
5,707,600
Mar 12, 2026
89.13
89.81
87.89
87.95
86.42
7,912,800
Mar 11, 2026
91.88
92.12
89.22
89.61
88.05
7,661,700
Mar 10, 2026
92.42
93.48
91.48
92.49
90.88
5,869,200
Mar 9, 2026
92.69
93.62
92.01
93.00
91.38
7,808,700
Mar 6, 2026
92.15
93.60
91.42
93.56
91.93
6,785,000
Mar 5, 2026
94.91
94.97
92.48
92.67
91.05
6,777,000
Mar 4, 2026
95.62
96.02
95.05
95.28
93.62
5,796,400
Mar 3, 2026
96.55
97.00
94.57
95.51
93.84
7,507,200
Mar 2, 2026
98.56
98.82
96.78
97.30
95.60
6,273,700
Feb 27, 2026
97.42
99.33
97.42
99.14
97.41
6,096,300
Feb 26, 2026
97.16
97.55
96.54
97.55
95.85
5,800,200
Feb 25, 2026
97.50
98.07
96.11
96.67
94.98
5,653,600
Feb 24, 2026
97.30
98.20
96.40
98.11
96.40
5,419,700
Feb 23, 2026
95.00
97.62
94.93
97.10
95.41
5,635,900
Feb 20, 2026
94.30
95.11
93.39
95.09
93.43
6,561,000
Feb 19, 2026
95.79
96.08
93.63
93.98
92.34
6,599,500
Feb 18, 2026
95.29
95.93
95.00
95.58
93.91
5,617,000
Feb 17, 2026
96.97
97.63
95.29
95.65
93.98
8,164,300
Feb 13, 2026
96.05
97.30
95.40
96.67
94.98
5,326,300
Feb 12, 2026
95.41
98.13
95.41
96.17
94.49
6,723,900
Feb 11, 2026
93.32
95.56
93.15
95.31
93.65
6,534,900
Feb 10, 2026
94.06
94.93
93.50
93.93
92.29
5,457,400
Feb 9, 2026
94.00
94.45
93.37
94.16
92.52
5,679,800
Feb 6, 2026
94.45
95.65
93.89
94.41
92.76
5,789,500
Feb 5, 2026
95.01
95.49
93.25
94.88
93.22
8,788,500
Feb 4, 2026
93.40
95.22
93.40
94.37
92.72
10,097,400
Feb 3, 2026
90.98
93.34
90.98
93.15
91.52
8,905,500
Feb 2, 2026
90.55
92.68
90.09
91.89
90.29
11,456,700
Jan 30, 2026
88.70
90.71
87.70
90.29
88.71
13,920,100
Jan 29, 2026
85.53
85.97
84.78
85.24
83.75
7,946,100
Jan 28, 2026
85.42
86.14
84.70
85.00
83.52
5,052,300
Jan 27, 2026
85.05
85.98
84.52
85.76
84.26
4,992,100
Jan 26, 2026
86.67
86.89
85.18
85.20
83.71
7,112,400
Jan 23, 2026
86.15
86.83
85.67
86.66
85.15
5,345,200
Jan 22, 2026
84.84
85.95
84.50
85.81
84.31
9,156,600
Jan 21, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
84.69
85.15
83.82
84.73
83.25
6,621,100
Jan 20, 2026
84.14
85.84
83.56
85.44
83.44
9,850,700
Jan 16, 2026
84.06
84.70
83.55
84.52
82.54
6,949,600
Jan 15, 2026
84.23
84.55
83.29
84.34
82.36
5,403,000
Jan 14, 2026
83.10
85.09
83.03
84.55
82.57
9,949,900
Jan 13, 2026
82.36
83.23
81.50
82.96
81.02
8,414,400
Jan 12, 2026
82.00
82.16
80.84
81.93
80.01
6,733,500
Jan 9, 2026
80.86
81.50
79.85
81.48
79.57
6,178,100
Jan 8, 2026
77.79
81.36
77.56
80.87
78.98
10,125,300
Jan 7, 2026
77.89
78.34
77.01
77.09
75.28
8,683,900
Jan 6, 2026
76.74
77.31
76.51
77.20
75.39
8,387,800
Jan 5, 2026
76.92
77.23
75.96
76.93
75.13
7,668,600
Jan 2, 2026
78.93
78.96
77.48
77.69
75.87
3,888,200
Dec 31, 2025
79.30
79.68
78.99
79.02
77.17
2,635,300
Dec 30, 2025
79.58
79.89
79.24
79.51
77.65
2,521,200
Dec 29, 2025
79.69
80.10
79.44
79.69
77.82
3,255,700
Dec 26, 2025
80.17
80.35
79.55
79.73
77.86
2,935,000
Dec 24, 2025
79.77
80.40
79.70
80.25
78.37
1,879,800
Dec 23, 2025
78.91
80.05
78.83
79.93
78.06
5,919,300
Dec 22, 2025
77.90
79.07
77.77
79.04
77.19
5,237,900
Dec 19, 2025
78.05
78.70
77.80
78.36
76.52
11,417,700
Dec 18, 2025
79.41
79.57
77.50
77.73
75.91
9,910,900
Dec 17, 2025
79.00
80.13
78.99
79.73
77.86
5,053,700
Dec 16, 2025
79.95
80.00
78.94
78.95
77.10
5,358,200
Dec 15, 2025
78.49
79.57
78.25
79.43
77.57
4,667,100
Dec 12, 2025
77.67
78.48
77.15
78.34
76.50
5,253,700
Dec 11, 2025
77.84
78.50
77.07
77.25
75.44
7,265,500
Dec 10, 2025
77.21
78.29
76.78
77.76
75.94
9,298,400
Dec 9, 2025
76.95
78.52
76.60
76.98
75.18
6,254,300
Dec 8, 2025
77.29
77.55
76.02
76.11
74.33
6,394,700
Dec 5, 2025
77.47
78.21
77.24
78.07
76.24
5,649,600
Dec 4, 2025
78.21
78.50
77.55
77.60
75.78
5,760,200
Dec 3, 2025
79.00
79.67
78.12
78.20
76.37
5,536,800
Dec 2, 2025
79.46
79.46
77.86
78.82
76.97
9,270,100
Dec 1, 2025
80.30
80.69
79.61
79.94
78.07
6,578,100
Nov 28, 2025
80.00
80.44
79.91
80.39
78.51
2,568,000
Nov 26, 2025
79.48
80.30
79.31
80.04
78.16
4,049,300
Nov 25, 2025
79.78
80.07
79.21
79.82
77.95
6,097,700
Nov 24, 2025
80.91
81.10
79.11
79.18
77.32
7,111,300
Nov 21, 2025
79.39
81.35
79.10
80.93
79.03
7,633,100
Nov 20, 2025
78.08
79.21
77.63
78.86
77.01
5,984,600
Nov 19, 2025
79.25
79.36
78.33
78.47
76.63
3,832,000
Nov 18, 2025
79.22
79.65
78.54
79.33
77.47
5,844,000
Nov 17, 2025
78.28
79.38
78.00
78.81
76.96
6,463,200
Nov 14, 2025
78.87
79.68
77.87
78.05
76.22
6,950,900
Nov 13, 2025
78.63
79.35
78.48
78.79
76.94
6,161,100
Nov 12, 2025
79.43
79.74
78.53
78.56
76.72
5,936,600
Nov 11, 2025
78.79
79.67
77.92
79.47
77.61
8,253,200
Nov 10, 2025
78.39
78.99
78.04
78.47
76.63
6,801,100
Nov 7, 2025
77.85
78.99
77.09
78.76
76.91
8,565,900
Nov 6, 2025
76.60
77.63
76.45
77.27
75.46
6,823,200
Nov 5, 2025
76.76
77.14
76.01
76.91
75.11
7,515,000
Nov 4, 2025
75.80
76.59
75.00
76.55
74.76
8,928,100
Nov 3, 2025
76.57
76.80
74.55
74.98
73.22
10,824,100
Oct 31, 2025
75.55
77.16
74.62
77.05
75.24
17,696,500
Oct 30, 2025
75.95
76.77
75.84
76.51
74.72
8,657,900
Oct 29, 2025
76.70
76.77
75.38
75.73
73.96
8,658,100
