Colgate-Palmolive (CL) went public on January 3, 1977, when it opened at a split-adjusted price of $0.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $84.02 | $87.95 | $82.40 | $84.07 | 102,731,280 |
July 2025 | $90.56 | $93.63 | $83.53 | $83.85 | 103,082,199 |
June 2025 | $91.67 | $92.61 | $86.55 | $90.36 | 106,832,600 |
May 2025 | $90.62 | $93.04 | $86.42 | $92.39 | 98,684,500 |
April 2025 | $93.16 | $96.61 | $86.47 | $91.64 | 135,745,500 |
March 2025 | $89.94 | $99.03 | $88.02 | $92.62 | 122,124,300 |
February 2025 | $86.07 | $91.53 | $84.34 | $90.12 | 82,794,300 |
January 2025 | $89.51 | $90.84 | $84.35 | $85.70 | 107,455,400 |
December 2024 | $95.12 | $95.95 | $88.72 | $89.36 | 90,808,800 |
November 2024 | $92.32 | $96.29 | $88.50 | $94.98 | 91,416,200 |
October 2024 | $101.49 | $101.54 | $92.05 | $92.11 | 104,090,100 |
September 2024 | $104.16 | $106.90 | $99.63 | $101.53 | 88,465,100 |
August 2024 | $97.36 | $104.38 | $96.56 | $104.16 | 81,201,400 |
July 2024 | $94.82 | $99.19 | $92.46 | $97.01 | 87,393,700 |
June 2024 | $89.96 | $96.41 | $89.31 | $94.43 | 79,775,900 |
May 2024 | $89.04 | $93.02 | $88.33 | $90.46 | 95,800,600 |
April 2024 | $86.90 | $89.77 | $82.89 | $89.45 | 96,679,100 |
March 2024 | $83.56 | $87.43 | $82.96 | $87.12 | 73,198,400 |
February 2024 | $81.28 | $84.14 | $79.99 | $83.71 | 99,679,500 |
January 2024 | $76.58 | $82.19 | $76.35 | $81.46 | 113,576,500 |
December 2023 | $75.84 | $76.73 | $72.61 | $76.66 | 86,996,000 |
November 2023 | $72.27 | $76.00 | $71.38 | $75.76 | 79,445,500 |
October 2023 | $67.75 | $72.40 | $64.61 | $72.25 | 126,559,300 |
September 2023 | $70.65 | $70.87 | $67.57 | $67.94 | 72,888,800 |
August 2023 | $72.73 | $74.38 | $69.22 | $70.19 | 81,586,000 |
