Colgate-Palmolive (CL)

Historical Prices For Colgate-Palmolive (CL)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	85.53	85.64	83.53	83.85	9,558,184	83.85
7/30/2025	87.08	87.45	85.56	85.80	4,638,445	85.80
7/29/2025	86.88	88.02	86.46	86.86	4,382,391	86.86
7/28/2025	87.80	87.88	86.37	86.47	4,823,568	86.47
7/25/2025	88.39	88.81	87.49	87.93	3,186,118	87.93
7/24/2025	88.86	89.16	88.24	88.45	2,502,801	88.45
7/23/2025	88.86	88.87	88.18	88.79	3,520,157	88.79
7/22/2025	86.91	88.73	86.70	88.70	5,047,545	88.70
7/21/2025	86.64	87.20	86.57	86.64	3,523,481	86.64
7/18/2025	86.70	87.51	86.50	86.84	4,973,943	86.84
7/17/2025	87.66	88.33	86.95	87.24	3,788,164	86.72
7/16/2025	88.08	88.52	87.17	87.66	4,198,071	87.14
7/15/2025	88.85	89.69	88.07	88.15	3,788,384	87.62
7/14/2025	89.53	89.53	87.74	88.85	3,648,368	88.32
7/11/2025	90.06	90.27	89.10	89.58	4,372,808	89.05
7/10/2025	91.32	91.66	90.61	90.62	4,532,015	90.08
7/09/2025	92.15	92.53	91.08	91.58	6,034,197	91.03
7/08/2025	92.67	93.10	92.13	92.14	6,099,844	91.59
7/07/2025	92.72	94.19	92.66	93.33	5,794,129	92.77
7/03/2025	92.80	93.12	91.91	92.78	3,300,941	92.23
7/02/2025	91.83	92.32	91.36	92.40	5,342,189	91.85
7/01/2025	91.10	92.42	90.82	92.04	6,022,952	91.49
6/30/2025	88.54	91.25	88.50	90.90	7,782,761	90.36
6/27/2025	87.87	88.90	87.74	88.71	6,946,172	88.18
6/26/2025	87.87	88.35	87.43	87.79	5,814,023	87.27
6/25/2025	87.38	88.27	87.07	87.80	3,571,062	87.28
6/24/2025	88.40	88.75	87.40	88.18	4,556,436	87.65
6/23/2025	87.87	88.71	87.39	88.67	5,095,580	88.14
6/20/2025	88.03	88.68	87.76	87.78	9,573,079	87.26
6/18/2025	88.75	88.92	87.64	88.19	5,107,048	87.66
6/17/2025	90.28	90.28	88.53	88.63	5,143,933	88.10
6/16/2025	90.70	91.42	90.02	90.11	5,710,307	89.57
6/13/2025	92.87	93.05	90.09	90.26	5,331,996	89.72
6/12/2025	92.18	93.17	91.95	93.14	4,701,852	92.58
6/11/2025	91.86	92.63	91.51	92.11	5,353,819	91.56
6/10/2025	91.18	92.24	90.86	91.94	4,533,189	91.39
6/09/2025	89.76	91.37	89.71	90.87	5,893,022	90.33
6/06/2025	90.28	90.70	90.00	90.24	4,716,507	89.70
6/05/2025	90.23	90.36	89.43	90.15	5,123,518	89.61
6/04/2025	90.70	91.29	89.96	90.20	3,948,435	89.66
6/03/2025	91.71	91.71	90.43	90.62	4,775,899	90.08
6/02/2025	92.22	92.69	91.20	91.93	3,152,491	91.38
5/30/2025	92.75	93.47	92.27	92.94	6,345,864	92.39
5/29/2025	91.33	92.32	91.06	92.30	4,718,648	91.75
5/28/2025	92.15	93.42	91.67	91.76	5,288,488	91.21
5/27/2025	92.61	93.60	92.06	92.43	6,055,243	91.88
5/23/2025	91.93	92.74	90.71	92.59	6,723,766	92.04
5/22/2025	91.07	91.98	90.47	90.90	5,098,556	90.36
5/21/2025	91.33	91.94	91.04	91.67	4,569,240	91.12
5/20/2025	91.71	92.16	91.44	91.99	3,941,759	91.44
5/19/2025	91.50	91.85	90.58	91.74	3,769,899	91.19
5/16/2025	90.00	91.36	89.60	91.23	4,650,649	90.69
5/15/2025	87.97	89.68	87.97	89.63	4,002,957	89.10
5/14/2025	87.68	87.89	87.06	87.57	3,699,371	87.05
5/13/2025	88.98	88.98	86.94	87.88	5,458,163	87.36
5/12/2025	88.99	89.55	87.63	89.14	6,071,537	88.61
5/09/2025	90.66	90.96	89.71	89.81	3,846,267	89.27
5/08/2025	90.72	91.88	90.50	90.83	3,550,118	90.29
5/07/2025	90.69	91.42	90.10	90.88	4,401,160	90.34
5/06/2025	90.42	91.56	89.97	91.00	3,605,783	90.46
5/05/2025	90.94	91.05	90.20	90.74	4,084,343	90.20
5/02/2025	91.07	91.59	89.75	90.48	4,715,686	89.94
5/01/2025	91.16	91.92	90.43	90.69	4,115,679	90.15