NYSE - Delayed Quote USD

Colgate-Palmolive Company (CL)

Time to buy CL?

89.81

-1.02

(-1.12%)

At close: May 9 at 4:00:02 PM EDT

90.10

+0.29

+(0.32%)

After hours: May 9 at 6:08:37 PM EDT

Time to buy CL?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	90.66	90.96	89.71	89.81	89.81	3,846,300
May 8, 2025	90.72	91.88	90.51	90.83	90.83	3,550,700
May 7, 2025	90.69	91.42	90.10	90.88	90.88	4,401,100
May 6, 2025	90.42	91.57	89.98	91.00	91.00	3,605,600
May 5, 2025	90.94	91.05	90.20	90.74	90.74	4,084,300
May 2, 2025	91.07	91.59	89.75	90.48	90.48	4,715,700
May 1, 2025	91.16	91.92	90.43	90.69	90.69	4,115,600
Apr 30, 2025	93.15	93.74	91.36	92.19	92.19	5,916,200
Apr 29, 2025	90.69	92.62	89.83	92.33	92.33	5,941,100
Apr 28, 2025	93.64	93.91	90.80	90.96	90.96	7,172,700
Apr 25, 2025	95.49	95.81	91.84	93.91	93.91	9,599,000
Apr 24, 2025	93.08	93.46	91.87	92.70	92.70	11,292,300
Apr 23, 2025	95.00	95.00	92.71	93.89	93.89	8,497,400
Apr 22, 2025	94.40	95.98	93.79	95.81	95.81	5,233,600
Apr 21, 2025	95.80	96.23	94.16	94.70	94.70	7,691,400
Apr 17, 2025	0.52 Dividend
Apr 17, 2025	93.39	96.03	93.28	95.50	95.50	7,029,800
Apr 16, 2025	94.91	95.00	93.21	93.49	92.97	4,120,300
Apr 15, 2025	94.98	95.58	94.21	94.26	93.74	3,874,800
Apr 14, 2025	94.04	95.31	93.49	94.98	94.45	3,658,600
Apr 11, 2025	91.44	94.53	91.28	94.00	93.48	5,664,200
Apr 10, 2025	90.14	92.71	89.52	91.80	91.29	6,465,500
Apr 9, 2025	87.73	91.73	87.48	90.23	89.73	7,407,600
Apr 8, 2025	90.30	90.62	87.72	88.60	88.11	5,677,700
Apr 7, 2025	89.75	91.21	88.05	89.19	88.69	7,820,200
Apr 4, 2025	96.95	97.73	91.32	91.66	91.15	7,434,400
Apr 3, 2025	95.26	97.24	94.80	96.00	95.47	5,483,400
Apr 2, 2025	93.99	94.24	92.60	93.55	93.03	4,849,100
Apr 1, 2025	94.24	94.62	93.18	93.90	93.38	4,916,200
Mar 31, 2025	93.26	94.33	93.06	93.70	93.18	6,224,600
Mar 28, 2025	93.90	93.90	92.22	92.82	92.30	2,825,800
Mar 27, 2025	92.87	93.28	91.93	93.19	92.67	2,956,500
Mar 26, 2025	89.83	92.27	89.61	92.03	91.52	4,700,500
Mar 25, 2025	90.97	90.98	89.04	89.59	89.09	5,173,000
Mar 24, 2025	90.08	91.38	90.08	90.90	90.39	4,611,200
Mar 21, 2025	90.11	91.36	89.99	90.30	89.80	8,950,600
Mar 20, 2025	90.55	90.77	89.14	90.28	89.78	5,571,900
Mar 19, 2025	89.38	90.54	89.19	90.44	89.94	8,242,100
Mar 18, 2025	90.55	90.82	89.38	89.49	88.99	3,621,600
Mar 17, 2025	90.19	91.37	89.75	90.71	90.21	5,642,900
Mar 14, 2025	89.73	90.35	89.18	89.82	89.32	4,569,400
Mar 13, 2025	90.96	91.61	90.28	90.52	90.02	4,396,400
Mar 12, 2025	92.60	93.21	90.23	90.82	90.31	9,118,300
Mar 11, 2025	96.22	96.73	93.93	94.10	93.58	6,640,500
Mar 10, 2025	97.34	100.18	97.19	97.50	96.96	9,791,400
Mar 7, 2025	92.84	98.34	92.84	96.74	96.20	10,097,300
Mar 6, 2025	91.80	93.48	91.40	93.29	92.77	4,703,900
Mar 5, 2025	90.40	92.21	90.34	91.75	91.24	3,446,600
Mar 4, 2025	93.27	95.22	91.02	91.06	90.55	6,107,500
Mar 3, 2025	90.99	92.81	90.93	92.81	92.29	4,732,300
Feb 28, 2025	91.04	91.94	90.06	91.17	90.66	5,332,900
Feb 27, 2025	89.96	91.07	89.60	90.20	89.70	3,673,800
Feb 26, 2025	91.69	92.00	90.00	90.17	89.67	3,930,200
Feb 25, 2025	90.65	92.59	90.54	92.29	91.78	5,818,200
Feb 24, 2025	89.10	91.71	89.05	90.11	89.61	5,409,500
Feb 21, 2025	87.96	89.80	87.50	89.47	88.97	4,747,300
Feb 20, 2025	86.63	88.27	86.40	87.87	87.38	3,252,800
Feb 19, 2025	87.03	87.63	86.44	87.42	86.93	4,307,000
Feb 18, 2025	85.74	86.66	85.32	86.39	85.91	3,827,600
Feb 14, 2025	87.27	87.46	85.89	86.04	85.56	4,137,100
Feb 13, 2025	86.79	88.08	86.71	87.75	87.26	3,712,700
Feb 12, 2025	86.76	87.36	86.46	86.73	86.25	3,411,900
Feb 11, 2025	86.00	87.40	85.68	87.37	86.88	3,464,500
Feb 10, 2025	86.52	86.69	85.63	85.96	85.48	4,162,700
Feb 7, 2025	85.60	86.83	85.43	86.76	86.28	3,988,300
Feb 6, 2025	87.19	87.20	85.35	85.68	85.20	4,540,500
Feb 5, 2025	86.63	86.77	85.80	86.62	86.14	4,126,400
Feb 4, 2025	86.94	87.14	86.15	86.50	86.02	4,073,100
Feb 3, 2025	87.07	87.27	85.70	87.03	86.55	6,877,800
Jan 31, 2025	85.43	87.39	85.33	86.70	86.22	11,100,000
Jan 30, 2025	90.55	91.01	89.95	90.89	90.38	5,415,300
Jan 29, 2025	90.11	90.61	89.55	89.57	89.07	3,225,900
Jan 28, 2025	90.75	91.90	89.62	89.86	89.36	4,790,700
Jan 27, 2025	89.53	91.41	88.96	91.21	90.70	5,164,800
Jan 24, 2025	87.71	88.70	87.47	87.88	87.39	5,482,900
Jan 23, 2025	87.69	88.26	86.91	87.91	87.42	6,586,200
Jan 22, 2025	89.45	89.69	87.41	87.55	87.06	5,323,200
Jan 21, 2025	0.5 Dividend
Jan 21, 2025	88.53	89.43	87.85	88.23	87.74	5,048,100
Jan 17, 2025	88.41	89.57	88.19	88.69	87.70	5,149,900
Jan 16, 2025	87.60	88.63	87.38	88.56	87.57	3,334,100
Jan 15, 2025	88.46	88.65	87.56	87.86	86.88	5,125,300
Jan 14, 2025	87.21	87.78	87.01	87.67	86.69	4,606,600
Jan 13, 2025	86.67	87.49	86.33	87.10	86.13	8,184,400
Jan 10, 2025	86.37	87.09	85.87	86.36	85.40	6,711,100
Jan 8, 2025	87.11	87.59	86.86	87.46	86.48	5,063,900
Jan 7, 2025	87.94	88.60	87.09	87.39	86.41	4,758,800
Jan 6, 2025	89.66	89.86	87.36	87.54	86.56	6,077,400
Jan 3, 2025	90.56	90.78	89.75	90.15	89.14	3,101,700
Jan 2, 2025	91.06	91.25	90.18	90.55	89.54	3,206,100
Dec 31, 2024	91.03	91.52	90.26	90.91	89.89	2,911,900
Dec 30, 2024	91.53	91.60	90.43	90.79	89.78	2,832,100
Dec 27, 2024	92.73	92.73	91.65	91.81	90.78	2,544,100
Dec 26, 2024	92.10	92.54	91.92	92.37	91.34	1,919,500
Dec 24, 2024	91.83	92.50	91.70	92.39	91.36	1,531,600
Dec 23, 2024	91.97	92.20	91.08	91.91	90.88	2,975,100
Dec 20, 2024	92.44	93.15	91.46	92.03	91.00	9,929,700
Dec 19, 2024	92.66	93.62	92.11	92.92	91.88	6,641,100
Dec 18, 2024	92.86	94.13	92.68	92.75	91.71	4,849,200
Dec 17, 2024	92.50	93.90	92.42	93.49	92.45	5,633,400
Dec 16, 2024	93.62	94.27	92.80	92.92	91.88	6,601,500
Dec 13, 2024	93.46	93.94	92.95	93.44	92.40	3,019,600
Dec 12, 2024	93.04	94.03	92.55	93.56	92.52	3,519,600
Dec 11, 2024	94.15	94.73	92.61	92.76	91.72	3,629,400
Dec 10, 2024	92.71	94.00	92.30	93.89	92.84	4,324,900
Dec 9, 2024	94.05	94.50	92.80	92.94	91.90	4,933,600
Dec 6, 2024	95.20	96.09	94.20	94.23	93.18	4,104,800
Dec 5, 2024	94.26	95.29	94.15	95.10	94.04	4,407,100
Dec 4, 2024	94.13	94.88	93.71	94.81	93.75	3,971,800
Dec 3, 2024	97.18	97.18	93.71	94.61	93.55	6,203,500
Dec 2, 2024	96.77	97.62	96.27	97.11	96.03	4,325,300
Nov 29, 2024	96.50	96.83	95.86	96.63	95.55	2,447,100
Nov 27, 2024	96.95	97.96	96.69	96.76	95.68	3,427,500
Nov 26, 2024	95.57	96.70	95.20	96.58	95.50	4,380,600
Nov 25, 2024	95.54	95.75	94.93	95.34	94.28	6,159,200
Nov 22, 2024	94.99	95.43	94.49	94.92	93.86	3,538,900
Nov 21, 2024	94.15	94.92	93.30	94.25	93.20	3,642,800
Nov 20, 2024	93.41	94.44	92.86	93.91	92.86	4,302,400
Nov 19, 2024	94.40	94.43	92.98	93.61	92.56	4,918,100
Nov 18, 2024	92.95	95.13	92.94	94.62	93.56	4,500,400
Nov 15, 2024	91.36	94.14	91.24	93.56	92.52	7,328,900
Nov 14, 2024	91.01	91.63	90.79	91.45	90.43	4,705,400
Nov 13, 2024	91.91	91.91	90.90	91.07	90.05	3,456,100
Nov 12, 2024	93.30	93.30	91.43	91.50	90.48	4,927,100
Nov 11, 2024	92.43	93.17	91.91	91.96	90.93	3,539,000
Nov 8, 2024	91.14	92.89	91.05	92.57	91.54	4,568,000
Nov 7, 2024	90.82	91.58	90.31	90.77	89.76	4,533,900
Nov 6, 2024	94.66	94.66	90.04	90.22	89.21	8,777,500
Nov 5, 2024	93.40	94.37	93.11	94.26	93.21	3,302,600
Nov 4, 2024	93.28	94.22	93.13	93.61	92.56	4,113,700
Nov 1, 2024	93.92	94.64	93.08	93.33	92.29	4,859,700
Oct 31, 2024	94.55	95.30	93.65	93.71	92.66	4,989,700
Oct 30, 2024	94.56	95.17	94.02	94.66	93.60	4,551,200
Oct 29, 2024	95.02	95.52	94.43	94.72	93.66	5,415,000
Oct 28, 2024	95.22	96.61	95.22	95.74	94.67	4,570,900
Oct 25, 2024	96.54	97.79	95.15	95.61	94.54	7,978,900
Oct 24, 2024	99.00	99.98	98.83	99.74	98.63	5,259,700
Oct 23, 2024	99.32	99.77	98.78	98.98	97.87	3,949,600
Oct 22, 2024	98.73	99.95	98.68	99.67	98.56	4,018,700
Oct 21, 2024	100.00	100.49	99.19	99.36	98.25	2,456,300
Oct 18, 2024	0.5 Dividend
Oct 18, 2024	99.73	100.54	98.76	100.46	99.34	4,502,600
Oct 17, 2024	101.83	101.89	100.07	100.53	98.91	3,377,400
Oct 16, 2024	100.88	101.40	100.66	101.19	99.56	4,188,300
Oct 15, 2024	100.95	102.61	100.95	101.55	99.92	3,844,800
Oct 14, 2024	100.01	100.84	99.92	100.73	99.11	3,180,600
Oct 11, 2024	99.63	100.11	98.90	100.10	98.49	4,858,700
Oct 10, 2024	101.22	101.22	98.93	99.24	97.64	4,406,600
Oct 9, 2024	100.58	101.30	100.28	101.00	99.38	3,542,200
Oct 8, 2024	98.46	100.69	97.85	100.58	98.96	5,095,000
Oct 7, 2024	99.58	99.91	98.33	98.57	96.98	4,829,600
Oct 4, 2024	99.25	99.85	98.44	99.04	97.45	6,029,900
Oct 3, 2024	101.65	101.75	99.77	99.97	98.36	4,695,000
Oct 2, 2024	102.06	102.36	101.59	102.06	100.42	4,272,800
Oct 1, 2024	103.77	103.82	102.06	102.33	100.68	4,076,600
Sep 30, 2024	104.10	104.16	103.45	103.81	102.14	4,655,500
Sep 27, 2024	102.78	103.88	102.66	103.66	101.99	4,461,700
Sep 26, 2024	102.64	104.03	102.26	103.06	101.40	3,603,200
Sep 25, 2024	104.14	104.49	103.45	103.75	102.08	3,258,900
Sep 24, 2024	103.49	104.14	102.71	103.79	102.12	2,882,600
Sep 23, 2024	102.68	104.16	102.48	103.31	101.65	3,780,800
Sep 20, 2024	102.28	103.06	101.87	103.06	101.40	10,926,700
Sep 19, 2024	103.10	103.10	101.89	102.01	100.37	4,897,900
Sep 18, 2024	104.23	104.75	102.26	103.18	101.52	4,253,500
Sep 17, 2024	104.88	105.37	104.24	104.56	102.88	4,031,900
Sep 16, 2024	105.18	105.92	105.14	105.43	103.73	4,088,700
Sep 13, 2024	105.66	106.26	105.11	105.73	104.03	3,802,300
Sep 12, 2024	105.90	106.44	105.25	106.34	104.63	2,963,100
Sep 11, 2024	106.37	106.43	104.83	106.13	104.42	4,991,500
Sep 10, 2024	107.00	107.76	106.59	106.84	105.12	4,201,100
Sep 9, 2024	107.36	107.82	106.50	107.11	105.39	4,561,500
Sep 6, 2024	108.57	109.04	107.78	107.86	106.12	3,937,400
Sep 5, 2024	109.00	109.30	108.14	108.53	106.78	4,489,800
Sep 4, 2024	108.16	108.98	107.81	108.77	107.02	4,447,000
Sep 3, 2024	106.50	107.95	106.35	107.78	106.05	4,230,000
Aug 30, 2024	105.85	106.70	105.67	106.50	104.79	5,033,800
Aug 29, 2024	105.80	106.10	105.28	105.81	104.11	2,580,800
Aug 28, 2024	106.41	106.72	105.23	105.79	104.09	3,217,000
Aug 27, 2024	105.31	106.04	104.62	105.92	104.22	3,139,400
Aug 26, 2024	104.07	105.23	104.05	105.09	103.40	2,430,100
Aug 23, 2024	104.30	104.34	103.11	104.21	102.53	3,212,500
Aug 22, 2024	103.85	104.05	103.48	103.95	102.28	2,803,500
Aug 21, 2024	103.11	103.65	102.65	103.47	101.81	3,029,300
Aug 20, 2024	102.00	103.10	101.72	103.06	101.40	2,691,700
Aug 19, 2024	102.05	102.31	101.58	101.85	100.21	2,976,500
Aug 16, 2024	101.66	102.08	101.23	101.99	100.35	3,172,700
Aug 15, 2024	102.48	102.96	101.16	101.44	99.81	3,303,400
Aug 14, 2024	100.18	102.42	99.75	102.18	100.54	3,149,400
Aug 13, 2024	101.49	101.59	99.87	100.59	98.97	4,655,900
Aug 12, 2024	101.85	101.93	100.59	101.28	99.65	3,660,100
Aug 9, 2024	102.47	102.73	101.33	102.07	100.43	3,646,700
Aug 8, 2024	101.61	103.11	101.26	102.71	101.06	3,215,400
Aug 7, 2024	102.74	104.03	102.24	102.43	100.78	4,075,800
Aug 6, 2024	101.29	103.60	101.15	102.66	101.01	5,267,200
Aug 5, 2024	102.99	104.15	99.95	100.97	99.35	5,930,000
Aug 2, 2024	102.00	103.35	100.68	102.81	101.16	5,088,900
Aug 1, 2024	99.55	101.13	98.73	100.93	99.31	4,921,300
Jul 31, 2024	100.49	100.76	98.45	99.19	97.59	6,410,200
Jul 30, 2024	98.95	100.75	98.44	100.49	98.87	5,236,100
Jul 29, 2024	100.80	101.42	99.77	100.88	99.26	5,398,100
Jul 26, 2024	99.00	100.61	98.32	99.39	97.79	7,137,400
Jul 25, 2024	97.09	98.31	96.37	96.49	94.94	4,633,900
Jul 24, 2024	95.42	97.08	95.42	96.60	95.05	4,880,300
Jul 23, 2024	98.15	98.18	96.36	96.55	95.00	4,202,100
Jul 22, 2024	98.13	98.14	97.31	97.95	96.37	3,265,100
Jul 19, 2024	0.5 Dividend
Jul 19, 2024	99.03	99.07	97.65	98.08	96.50	4,229,200
Jul 18, 2024	99.22	99.62	98.38	98.51	96.43	3,286,400
Jul 17, 2024	97.96	99.63	97.74	99.39	97.29	4,117,500
Jul 16, 2024	97.39	97.95	97.03	97.40	95.35	2,859,800
Jul 15, 2024	98.09	98.30	97.21	97.25	95.20	3,093,600
Jul 12, 2024	98.00	98.64	97.88	98.07	96.00	2,564,800
Jul 11, 2024	97.35	97.97	97.22	97.76	95.70	3,719,900
Jul 10, 2024	97.16	97.62	96.85	97.39	95.34	2,740,600
Jul 9, 2024	97.53	97.64	96.49	97.04	94.99	3,390,800
Jul 8, 2024	97.23	97.94	97.12	97.58	95.52	2,857,300
Jul 5, 2024	96.00	97.21	95.89	97.05	95.00	2,844,900
Jul 3, 2024	95.73	96.22	95.52	95.89	93.87	2,114,700
Jul 2, 2024	95.50	96.25	95.02	96.12	94.09	4,205,800
Jul 1, 2024	97.44	97.70	95.42	95.54	93.53	4,205,200
Jun 28, 2024	98.20	98.47	96.78	97.04	94.99	11,036,200
Jun 27, 2024	98.22	98.53	97.76	98.17	96.10	3,616,400
Jun 26, 2024	98.07	98.49	97.87	98.23	96.16	3,443,900
Jun 25, 2024	99.00	99.08	98.32	98.70	96.62	6,376,800
Jun 24, 2024	98.00	99.06	97.29	98.99	96.90	4,444,000
Jun 21, 2024	96.99	97.67	96.74	97.27	95.22	6,378,200
Jun 20, 2024	96.79	97.41	96.25	96.95	94.91	4,381,700
Jun 18, 2024	95.72	97.08	95.68	97.01	94.96	3,722,000
Jun 17, 2024	94.53	96.08	94.09	95.95	93.93	3,445,400
Jun 14, 2024	94.50	94.72	93.83	94.62	92.63	2,722,800
Jun 13, 2024	93.66	94.90	93.38	94.76	92.76	4,051,700
Jun 12, 2024	93.89	93.94	92.86	93.23	91.26	3,812,900
Jun 11, 2024	93.75	93.98	92.94	93.96	91.98	3,553,600
Jun 10, 2024	93.67	94.01	93.12	93.90	91.92	2,542,900
Jun 7, 2024	94.09	94.57	93.79	93.89	91.91	2,596,200
Jun 6, 2024	93.81	94.57	93.57	93.98	92.00	4,217,400
Jun 5, 2024	93.67	93.96	93.16	93.66	91.69	2,636,800
Jun 4, 2024	92.70	94.02	92.48	93.81	91.83	3,599,100
Jun 3, 2024	92.45	93.26	91.78	92.47	90.52	3,197,900
May 31, 2024	90.93	93.04	90.77	92.96	91.00	6,648,000
May 30, 2024	91.27	91.48	90.77	90.93	89.01	3,148,000
May 29, 2024	91.72	91.91	91.23	91.29	89.37	3,115,000
May 28, 2024	92.87	93.59	91.73	91.94	90.00	4,276,900
May 24, 2024	93.84	94.13	93.21	93.30	91.33	2,554,800
May 23, 2024	94.52	95.01	93.65	93.73	91.75	3,948,900
May 22, 2024	94.87	95.08	94.51	94.76	92.76	3,849,900
May 21, 2024	94.83	95.23	94.43	95.17	93.16	4,998,200
May 20, 2024	94.13	94.54	93.81	94.39	92.40	3,900,100
May 17, 2024	94.54	94.54	93.75	94.13	92.15	4,135,200
May 16, 2024	94.65	94.81	94.11	94.53	92.54	3,240,600
May 15, 2024	94.29	94.76	94.21	94.53	92.54	2,536,100
May 14, 2024	94.41	94.72	93.75	94.57	92.58	3,971,500
May 13, 2024	95.03	95.59	94.25	94.46	92.47	3,229,300
May 10, 2024	94.32	95.26	94.06	95.10	93.10	3,007,600

KMB Kimberly-Clark Corporation

133.05

-0.37%

CLX The Clorox Company

134.76

-2.21%

PG The Procter & Gamble Company

157.66

-0.62%

UL Unilever PLC

62.50

-0.13%

CHD Church & Dwight Co., Inc.

91.57

-0.66%

KVUE Kenvue Inc.

24.44

+1.58%

EL The Estée Lauder Companies Inc.

60.99

-0.41%

HELE Helen of Troy Limited

27.28

+2.02%

OR.PA L'Oréal S.A.

383.20

+2.09%

NWL Newell Brands Inc.

5.22

-0.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Colgate-Palmolive Company (CL)

Related Tickers