Colgate-Palmolive Stock Price History

NYSE: CLConsumer DiscretionaryPackage Goods/CosmeticsUSD

88.27+0.17 (+0.19%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

After hours: 88.28 +0.01%

CL price history at a glance

The price history for Colgate-Palmolive (CL) on this page begins on April 30, 1973, when the stock closed at $2.00; it most recently closed at $88.27 on October 5, 2026. The highest price in this record is $109.30, reached on September 2, 2024; the latest close is 19.2% below that peak. Across the 52 complete calendar years in the table, CL finished higher in 34 and lower in 18. Its best year was 1997 (+61.2%) and its worst was 1978 (-23.1%).

Over roughly 53 years the share price changed +4313.5%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, CL has gained 12.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1973: $109.30
Date of high: Sep 2, 2024
Low since 1973: $0.6875
Date of low: Mar 24, 1980
52-week high: $99.33
52-week low: $74.55
Last close: $88.10

CL returns

1 week

+4.22%

1 month

-0.35%

3 months

-3.20%

6 months

+2.39%

Year to date

+11.49%

1 year

+12.95%

3 years

+24.17%

5 years

+15.54%

CL price return, excluding dividends.

CL annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	81.48	88.27	99.33	75.96	+13.62%
2025	86.36	77.69	100.18	74.55	-13.82%
2024	79.98	90.15	109.30	79.39	+13.10%
2023	79.98	79.71	82.09	67.62	+1.17%
2022	84.44	78.79	85.61	67.84	-7.68%
2021	82.35	85.34	85.56	74.01	-0.20%
2020	70.15	85.51	86.41	58.49	+25.71%
2019	62.10	68.02	76.41	59.31	+14.28%
2018	75.42	59.52	77.91	57.41	-21.11%
2017	67.36	75.45	77.27	63.43	+15.30%
2016	62.55	65.44	75.38	61.40	-1.77%
2015	68.60	66.62	71.56	50.84	-3.51%
2014	65.08	69.04	71.31	59.75	+7.57%
2013	53.55	64.18	66.49	52.88	+18.96%
2012	44.90	53.95	55.49	43.61	+16.79%
2011	39.17	46.20	47.45	37.43	+14.96%
2010	40.76	40.19	43.08	36.56	-2.17%
2009	32.45	41.08	43.70	27.26	+18.51%
2008	39.71	34.66	40.99	27.18	-12.01%
2007	32.73	39.39	40.64	31.88	+20.75%
2006	27.41	32.62	33.54	26.71	+18.94%
2005	25.04	27.43	28.58	24.13	+7.21%
2004	25.25	25.58	29.52	21.45	+3.10%
2003	26.47	24.81	30.50	24.28	-6.66%
2002	27.64	26.58	29.43	22.03	-5.48%
2001	28.80	28.12	32.38	24.25	-12.87%
2000	30.97	32.28	33.38	20.25	-0.69%
1999	21.42	32.50	32.50	18.28	+39.97%
1998	17.00	23.22	24.72	16.27	+26.79%
1997	11.45	18.31	19.67	11.30	+61.21%
1996	8.94	11.36	12.06	8.61	+29.36%
1995	7.50	8.78	9.67	7.25	+10.85%
1994	7.50	7.92	8.17	6.19	+1.60%
1993	6.81	7.80	8.41	5.84	+11.88%
1992	6.22	6.97	7.58	5.64	+16.45%
1991	4.34	5.98	6.14	4.20	+36.79%
1990	3.80	4.38	4.72	3.30	+10.23%
1989	2.81	3.97	4.05	2.76	+35.11%
1988	2.41	2.94	3.09	2.41	+19.75%
1987	2.81	2.45	3.29	1.75	-6.83%
1986	1.95	2.63	2.94	1.90	+31.64%
1985	1.54	2.00	2.09	1.41	+32.64%
1984	1.41	1.51	1.66	1.28	+12.20%
1983	1.21	1.34	1.59	1.19	+9.55%
1982	1.04	1.23	1.41	1.00	+17.16%
1981	0.9375	1.05	1.15	0.8672	+12.61%
1980	0.8828	0.9297	1.10	0.6875	+6.25%
1979	1.11	0.875	1.23	0.8594	-15.79%
1978	1.30	1.04	1.45	1.00	-23.12%
1977	1.69	1.35	1.73	1.27	-21.36%
1976	1.85	1.72	1.95	1.46	-4.76%
1975	1.47	1.80	2.18	1.38	+19.07%
1974	1.38	1.52	1.89	0.9844	-1.53%
1973*	2.00	1.54	2.20	1.31	-23.05%

* Partial year: the record begins after the start of 1973; return measured from the first available close.

2026 return is year to date.

CL daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	87.28	88.38	87.09	88.10	+1.02%	4.08M
Oct 7, 2026	87.65	88.05	87.21	87.21	-0.05%	3.77M
Oct 6, 2026	86.55	88.05	86.23	87.25	+1.23%	4.01M
Oct 5, 2026	84.51	86.36	84.33	86.19	+2.29%	6.00M
Oct 2, 2026	84.59	84.83	83.99	84.26	-0.32%	6.61M
Oct 1, 2026	84.79	85.19	84.33	84.53	-0.93%	5.02M
Sep 30, 2026	86.90	87.22	85.29	85.32	-1.32%	4.68M
Sep 29, 2026	85.84	86.51	85.58	86.46	-0.07%	4.48M
Sep 28, 2026	85.65	86.61	85.30	86.52	+0.53%	4.49M
Sep 25, 2026	85.09	86.14	85.05	86.06	+0.87%	3.54M
Sep 24, 2026	86.33	87.25	85.29	85.32	-0.71%	4.78M
Sep 23, 2026	86.77	87.40	85.77	85.93	-1.29%	6.22M
Sep 22, 2026	87.09	87.55	86.86	87.05	+0.92%	7.59M
Sep 21, 2026	87.26	87.27	86.03	86.26	-1.38%	7.28M
Sep 18, 2026	87.11	87.73	86.79	87.47	-0.30%	10.84M
Sep 17, 2026	87.31	87.74	86.77	87.73	+0.82%	6.23M
Sep 16, 2026	87.10	87.76	86.68	87.02	+0.02%	5.86M
Sep 15, 2026	87.50	87.84	86.47	87.00	-1.01%	5.31M
Sep 14, 2026	87.64	88.71	87.64	87.89	+1.26%	4.32M
Sep 11, 2026	88.35	90.54	86.38	86.80	-1.25%	5.77M
Sep 10, 2026	88.27	88.82	87.77	87.90	-0.15%	3.59M
Sep 9, 2026	87.95	88.44	87.30	88.03	-0.43%	4.82M
Sep 8, 2026	88.04	88.66	87.67	88.41	-0.41%	4.13M
Sep 4, 2026	89.53	90.54	88.66	88.77	-1.47%	4.10M
Sep 3, 2026	90.04	90.63	89.14	90.09	-0.01%	5.32M
Sep 2, 2026	90.09	90.99	89.54	90.10	+0.52%	4.12M
Sep 1, 2026	90.37	91.44	89.46	89.63	-0.21%	4.58M
Aug 31, 2026	90.42	90.64	89.81	89.82	-1.02%	5.90M
Aug 28, 2026	91.40	91.66	90.50	90.75	-0.23%	3.02M
Aug 27, 2026	90.74	91.66	90.48	90.96	-1.19%	3.32M
Aug 26, 2026	91.54	92.31	91.32	92.06	+0.80%	3.66M
Aug 25, 2026	92.09	92.54	91.19	91.33	-1.32%	2.68M
Aug 24, 2026	91.58	92.55	91.55	92.55	+1.61%	4.65M
Aug 21, 2026	89.87	91.31	89.16	91.08	+1.54%	3.67M
Aug 20, 2026	90.50	91.26	89.54	89.70	-1.29%	5.08M
Aug 19, 2026	92.09	92.92	90.73	90.87	-0.65%	4.10M
Aug 18, 2026	91.19	92.00	90.66	91.46	+1.39%	5.23M
Aug 17, 2026	91.05	91.18	89.47	90.21	-1.89%	3.97M
Aug 14, 2026	92.71	93.28	91.73	91.95	-1.05%	3.18M
Aug 13, 2026	93.15	93.88	92.42	92.93	+0.66%	2.55M
Aug 12, 2026	91.32	93.06	91.30	92.32	+0.01%	3.42M
Aug 11, 2026	92.68	93.42	92.06	92.31	-0.90%	3.07M
Aug 10, 2026	92.50	93.43	92.21	93.15	-0.13%	3.85M
Aug 7, 2026	92.18	93.56	91.70	93.27	+0.29%	3.74M
Aug 6, 2026	94.05	94.15	92.15	93.00	-0.30%	4.69M
Aug 5, 2026	91.94	93.57	91.23	93.28	+0.81%	6.37M
Aug 4, 2026	89.17	92.74	89.17	92.53	+2.95%	6.83M
Aug 3, 2026	92.39	93.64	89.36	89.88	-1.56%	5.73M
Jul 31, 2026	90.85	91.68	89.60	91.30	-0.33%	6.66M
Jul 30, 2026	92.62	92.89	90.73	91.60	-2.02%	4.68M
Jul 29, 2026	90.94	93.82	89.91	93.49	+0.82%	5.87M
Jul 28, 2026	94.11	95.46	92.70	92.73	+0.82%	5.09M
Jul 27, 2026	91.25	92.81	90.84	91.98	+1.36%	3.77M
Jul 24, 2026	90.00	91.11	89.88	90.75	+0.74%	3.19M
Jul 23, 2026	89.99	90.39	89.25	90.08	-1.69%	5.17M
Jul 22, 2026	91.35	92.25	90.99	91.63	+1.25%	4.44M
Jul 21, 2026	91.10	91.63	89.75	90.50	-1.56%	3.77M
Jul 20, 2026	92.09	92.23	91.20	91.93	-1.13%	5.18M
Jul 17, 2026	94.68	95.93	92.59	92.98	-1.16%	4.19M
Jul 16, 2026	92.74	94.30	92.40	94.07	+2.84%	3.52M
Jul 15, 2026	90.23	92.01	89.59	91.47	+0.48%	3.47M
Jul 14, 2026	92.95	93.06	91.02	91.03	-2.34%	3.77M
Jul 13, 2026	93.15	93.95	92.31	93.21	+1.05%	3.91M
Jul 10, 2026	91.32	92.72	91.32	92.24	+1.35%	4.26M
Jul 9, 2026	92.39	92.74	90.73	91.01	-2.18%	6.11M
Jul 8, 2026	93.95	93.96	92.64	93.04	-2.09%	4.18M
Jul 7, 2026	95.23	96.01	94.02	95.03	+1.76%	4.23M
Jul 6, 2026	94.69	95.00	92.16	93.39	-1.83%	5.18M
Jul 2, 2026	93.65	95.42	93.24	95.13	+2.55%	4.17M
Jul 1, 2026	91.74	92.83	91.52	92.76	+1.18%	4.04M
Jun 30, 2026	91.60	92.23	90.88	91.68	-0.78%	3.75M
Jun 29, 2026	91.95	92.61	91.17	92.40	+0.36%	4.80M
Jun 26, 2026	92.12	92.32	90.56	92.07	+1.11%	8.78M
Jun 25, 2026	91.16	92.70	90.67	91.06	-0.89%	4.13M
Jun 24, 2026	92.62	93.08	91.53	91.88	+0.49%	4.64M
Jun 23, 2026	89.84	91.71	89.84	91.43	+3.11%	6.38M
Jun 22, 2026	89.89	90.81	88.66	88.67	-0.91%	6.01M
Jun 18, 2026	90.88	91.34	89.44	89.48	-1.21%	11.20M
Jun 17, 2026	91.94	92.10	90.18	90.58	-0.09%	5.50M
Jun 16, 2026	91.05	91.81	90.18	90.66	+0.09%	6.04M
Jun 15, 2026	89.29	90.83	89.29	90.58	+1.26%	5.63M
Jun 12, 2026	89.44	90.07	88.58	89.45	+0.07%	3.72M
Jun 11, 2026	90.16	90.60	89.26	89.39	-0.62%	4.05M
Jun 10, 2026	88.60	89.99	88.21	89.95	+2.45%	5.67M
Jun 9, 2026	85.35	89.09	85.10	87.80	+2.01%	5.49M
Jun 8, 2026	86.99	87.47	85.98	86.07	-2.83%	5.60M
Jun 5, 2026	85.97	89.59	85.70	88.58	+4.09%	5.96M
Jun 4, 2026	86.49	87.15	84.30	85.10	+0.27%	5.64M
Jun 3, 2026	87.42	87.96	84.61	84.87	-3.85%	7.49M
Jun 2, 2026	88.48	89.03	87.80	88.27	-0.18%	4.15M
Jun 1, 2026	89.83	89.83	87.25	88.43	-1.89%	6.34M
May 29, 2026	91.21	91.47	89.44	90.13	-1.67%	6.67M
May 28, 2026	91.67	92.29	90.89	91.66	+0.41%	3.79M
May 27, 2026	90.00	92.23	89.83	91.29	+1.60%	3.77M
May 26, 2026	90.57	91.21	89.46	89.85	-0.84%	5.81M
May 22, 2026	90.72	91.52	90.54	90.61	+0.19%	3.77M
May 21, 2026	90.05	90.67	88.37	90.44	+0.10%	4.65M
May 20, 2026	89.91	90.85	89.26	90.35	+0.37%	7.06M
May 19, 2026	89.69	90.85	89.21	90.02	+0.11%	5.66M
May 18, 2026	88.41	90.73	88.37	89.92	+2.03%	4.65M
May 15, 2026	89.72	89.83	88.11	88.13	-0.80%	4.86M
May 14, 2026	88.10	89.49	88.00	88.84	+1.10%	5.61M
May 13, 2026	86.92	87.96	86.31	87.87	+0.49%	5.59M
May 12, 2026	87.13	88.82	86.81	87.44	+0.81%	5.00M
May 11, 2026	87.39	87.39	85.97	86.74	-0.93%	4.40M
May 8, 2026	87.67	88.57	87.21	87.55	+0.22%	4.44M
May 7, 2026	88.18	88.18	86.63	87.36	-0.91%	5.01M
May 6, 2026	87.49	89.07	87.24	88.16	+2.12%	5.77M
May 5, 2026	85.36	87.33	84.08	86.33	+1.12%	5.11M
May 4, 2026	85.91	86.40	84.81	85.37	-2.17%	4.63M
May 1, 2026	88.17	89.34	86.70	87.26	+2.23%	8.93M
Apr 30, 2026	84.86	85.79	84.66	85.36	+1.03%	7.50M
Apr 29, 2026	85.14	85.49	84.12	84.49	-1.38%	4.28M
Apr 28, 2026	85.26	86.33	84.65	85.67	+1.78%	5.57M
Apr 27, 2026	84.26	85.30	83.86	84.17	-0.57%	4.41M
Apr 24, 2026	84.56	85.09	84.16	84.65	+1.11%	5.60M
Apr 23, 2026	82.70	84.13	82.41	83.72	+1.66%	5.36M
Apr 22, 2026	82.19	82.71	81.82	82.35	+0.66%	4.34M
Apr 21, 2026	84.12	84.15	81.79	81.81	-2.06%	5.37M
Apr 20, 2026	84.62	84.75	83.02	83.53	-2.66%	5.11M
Apr 17, 2026	83.70	86.30	83.67	85.81	+2.62%	6.41M
Apr 16, 2026	83.26	84.31	83.16	83.62	+0.16%	4.32M
Apr 15, 2026	84.00	84.36	82.60	83.49	-0.80%	5.06M
Apr 14, 2026	83.34	84.61	83.28	84.16	+0.21%	7.86M
Apr 13, 2026	84.10	84.29	83.03	83.98	-0.43%	4.70M
Apr 10, 2026	85.95	86.22	84.22	84.34	-1.98%	3.74M
Apr 9, 2026	84.72	86.40	84.46	86.04	+0.57%	4.70M
Apr 8, 2026	83.75	85.61	83.71	85.55	+2.91%	5.85M
Apr 7, 2026	84.53	84.76	83.07	83.13	-1.66%	6.02M
Apr 6, 2026	85.18	85.46	84.38	84.53	-0.72%	3.51M
Apr 2, 2026	85.22	85.47	84.43	85.14	-0.32%	5.59M
Apr 1, 2026	84.79	85.95	84.59	85.41	+0.21%	5.24M
Mar 31, 2026	85.73	86.05	83.50	85.23	-0.58%	6.77M
Mar 30, 2026	85.52	86.67	84.41	85.73	+1.71%	10.04M
Mar 27, 2026	84.27	85.53	83.93	84.29	+0.18%	6.81M
Mar 26, 2026	85.62	86.22	84.02	84.14	-1.58%	4.89M
Mar 25, 2026	85.25	85.51	83.95	85.49	+1.14%	6.00M
Mar 24, 2026	84.58	85.79	84.35	84.53	-0.73%	5.47M
Mar 23, 2026	86.45	86.60	84.89	85.15	+0.04%	7.34M
Mar 20, 2026	86.03	86.15	84.07	85.12	-0.44%	12.31M
Mar 19, 2026	87.38	87.74	85.46	85.50	-2.31%	7.62M
Mar 18, 2026	88.81	88.96	87.46	87.52	-2.69%	6.30M
Mar 17, 2026	90.65	91.48	89.66	89.94	-0.40%	5.24M
Mar 16, 2026	89.61	90.71	89.20	90.30	+1.64%	5.43M
Mar 13, 2026	89.09	89.30	87.95	88.84	+1.01%	5.71M
Mar 12, 2026	89.13	89.81	87.89	87.95	-1.85%	7.91M
Mar 11, 2026	91.88	92.12	89.22	89.61	-3.11%	7.66M
Mar 10, 2026	92.42	93.48	91.48	92.49	-0.55%	5.87M
Mar 9, 2026	92.69	93.62	92.01	93.00	-0.60%	7.81M
Mar 6, 2026	92.15	93.60	91.42	93.56	+0.96%	6.79M
Mar 5, 2026	94.91	94.97	92.48	92.67	-2.74%	6.78M
Mar 4, 2026	95.62	96.02	95.05	95.28	-0.24%	5.80M
Mar 3, 2026	96.55	97.00	94.57	95.51	-1.84%	7.51M
Mar 2, 2026	98.56	98.82	96.78	97.30	-1.86%	6.27M
Feb 27, 2026	97.42	99.33	97.42	99.14	+1.63%	6.10M
Feb 26, 2026	97.16	97.55	96.54	97.55	+0.91%	5.80M
Feb 25, 2026	97.50	98.07	96.11	96.67	-1.47%	5.65M
Feb 24, 2026	97.30	98.20	96.40	98.11	+1.04%	5.42M
Feb 23, 2026	95.00	97.62	94.93	97.10	+2.11%	5.64M
Feb 20, 2026	94.30	95.11	93.39	95.09	+1.18%	6.56M
Feb 19, 2026	95.79	96.08	93.63	93.98	-1.67%	6.60M
Feb 18, 2026	95.29	95.93	95.00	95.58	-0.07%	5.62M
Feb 17, 2026	96.97	97.63	95.29	95.65	-1.06%	8.16M
Feb 13, 2026	96.05	97.30	95.40	96.67	+0.52%	5.33M
Feb 12, 2026	95.41	98.13	95.41	96.17	+0.90%	6.72M
Feb 11, 2026	93.32	95.56	93.15	95.31	+1.47%	6.53M
Feb 10, 2026	94.06	94.93	93.50	93.93	-0.24%	5.46M
Feb 9, 2026	94.00	94.45	93.37	94.16	-0.26%	5.68M
Feb 6, 2026	94.45	95.65	93.89	94.41	-0.50%	5.79M
Feb 5, 2026	95.01	95.49	93.25	94.88	+0.54%	8.79M
Feb 4, 2026	93.40	95.22	93.40	94.37	+1.31%	10.10M
Feb 3, 2026	90.98	93.34	90.98	93.15	+1.37%	8.91M
Feb 2, 2026	90.55	92.68	90.09	91.89	+1.77%	11.46M
Jan 30, 2026	88.70	90.71	87.70	90.29	+5.92%	13.92M
Jan 29, 2026	85.53	85.97	84.78	85.24	+0.28%	7.95M
Jan 28, 2026	85.42	86.14	84.70	85.00	-0.89%	5.05M
Jan 27, 2026	85.05	85.98	84.52	85.76	+0.66%	4.99M
Jan 26, 2026	86.67	86.89	85.18	85.20	-1.68%	7.11M
Jan 23, 2026	86.15	86.83	85.67	86.66	+0.99%	5.35M
Jan 22, 2026	84.84	85.95	84.50	85.81	+1.27%	9.16M
Jan 21, 2026	84.69	85.15	83.82	84.73	-0.83%	6.62M
Jan 20, 2026	84.14	85.84	83.56	85.44	+1.09%	9.85M
Jan 16, 2026	84.06	84.70	83.55	84.52	+0.21%	6.95M
Jan 15, 2026	84.23	84.55	83.29	84.34	-0.25%	5.40M
Jan 14, 2026	83.10	85.09	83.03	84.55	+1.92%	9.95M
Jan 13, 2026	82.36	83.23	81.50	82.96	+1.26%	8.41M
Jan 12, 2026	82.00	82.16	80.84	81.93	+0.55%	6.73M
Jan 9, 2026	80.86	81.50	79.85	81.48	+0.75%	6.18M
Jan 8, 2026	77.79	81.36	77.56	80.87	+4.90%	10.13M
Jan 7, 2026	77.89	78.34	77.01	77.09	-0.14%	8.68M
Jan 6, 2026	76.74	77.31	76.51	77.20	+0.35%	8.39M
Jan 5, 2026	76.92	77.23	75.96	76.93	-0.98%	7.67M
Jan 2, 2026	78.93	78.96	77.48	77.69	-1.68%	3.89M
Dec 31, 2025	79.30	79.68	78.99	79.02	-0.62%	2.64M
Dec 30, 2025	79.58	79.89	79.24	79.51	-0.23%	2.52M
Dec 29, 2025	79.69	80.10	79.44	79.69	-0.05%	3.26M
Dec 26, 2025	80.17	80.35	79.55	79.73	-0.65%	2.94M
Dec 24, 2025	79.77	80.40	79.70	80.25	+0.40%	1.88M
Dec 23, 2025	78.91	80.05	78.83	79.93	+1.13%	5.92M
Dec 22, 2025	77.90	79.07	77.77	79.04	+0.87%	5.24M
Dec 19, 2025	78.05	78.70	77.80	78.36	+0.81%	11.42M
Dec 18, 2025	79.41	79.57	77.50	77.73	-2.51%	9.91M
Dec 17, 2025	79.00	80.13	78.99	79.73	+0.99%	5.05M
Dec 16, 2025	79.95	80.00	78.94	78.95	-0.60%	5.36M
Dec 15, 2025	78.49	79.57	78.25	79.43	+1.39%	4.67M
Dec 12, 2025	77.67	78.48	77.15	78.34	+1.41%	5.25M
Dec 11, 2025	77.84	78.50	77.07	77.25	-0.66%	7.27M
Dec 10, 2025	77.21	78.29	76.78	77.76	+1.01%	9.30M
Dec 9, 2025	76.95	78.52	76.60	76.98	+1.14%	6.25M
Dec 8, 2025	77.29	77.55	76.02	76.11	-2.51%	6.39M
Dec 5, 2025	77.47	78.21	77.24	78.07	+0.61%	5.65M
Dec 4, 2025	78.21	78.50	77.55	77.60	-0.77%	5.76M
Dec 3, 2025	79.00	79.67	78.12	78.20	-0.79%	5.54M
Dec 2, 2025	79.46	79.46	77.86	78.82	-1.40%	9.27M
Dec 1, 2025	80.30	80.69	79.61	79.94	-0.56%	6.58M
Nov 28, 2025	80.00	80.44	79.91	80.39	+0.44%	2.57M
Nov 26, 2025	79.48	80.30	79.31	80.04	+0.28%	4.05M
Nov 25, 2025	79.78	80.07	79.21	79.82	+0.81%	6.10M
Nov 24, 2025	80.91	81.10	79.11	79.18	-2.16%	7.11M
Nov 21, 2025	79.39	81.35	79.10	80.93	+2.62%	7.63M
Nov 20, 2025	78.08	79.21	77.63	78.86	+0.50%	5.98M
Nov 19, 2025	79.25	79.36	78.33	78.47	-1.08%	3.83M
Nov 18, 2025	79.22	79.65	78.54	79.33	+0.66%	5.84M
Nov 17, 2025	78.28	79.38	78.00	78.81	+0.97%	6.46M
Nov 14, 2025	78.87	79.68	77.87	78.05	-0.94%	6.95M
Nov 13, 2025	78.63	79.35	78.48	78.79	+0.29%	6.16M
Nov 12, 2025	79.43	79.74	78.53	78.56	-1.15%	5.94M
Nov 11, 2025	78.79	79.67	77.92	79.47	+1.27%	8.25M
Nov 10, 2025	78.39	78.99	78.04	78.47	-0.37%	6.80M
Nov 7, 2025	77.85	78.99	77.09	78.76	+1.93%	8.57M
Nov 6, 2025	76.60	77.63	76.45	77.27	+0.47%	6.82M
Nov 5, 2025	76.76	77.14	76.01	76.91	+0.47%	7.51M
Nov 4, 2025	75.80	76.59	75.00	76.55	+2.09%	8.93M
Nov 3, 2025	76.57	76.80	74.55	74.98	-2.69%	10.82M
Oct 31, 2025	75.55	77.16	74.62	77.05	+0.71%	17.70M
Oct 30, 2025	75.95	76.77	75.84	76.51	+1.03%	8.66M
Oct 29, 2025	76.70	76.77	75.38	75.73	-1.83%	8.66M
Oct 28, 2025	77.47	77.79	76.77	77.14	-0.89%	6.81M
Oct 27, 2025	77.87	78.06	77.38	77.83	-0.22%	8.34M
Oct 24, 2025	79.21	79.50	77.88	78.00	-0.56%	4.25M
Oct 23, 2025	79.75	79.81	77.94	78.44	-1.78%	6.20M
Oct 22, 2025	78.64	80.43	78.50	79.86	+1.58%	6.77M
Oct 21, 2025	78.82	79.05	78.22	78.62	-0.17%	4.45M
Oct 20, 2025	79.23	79.35	78.69	78.75	-0.47%	4.09M
Oct 17, 2025	78.01	79.28	77.75	79.12	+1.33%	5.95M
Oct 16, 2025	77.72	78.54	77.60	78.08	+0.58%	7.22M
Oct 15, 2025	77.66	78.30	77.47	77.63	-0.98%	5.32M
Oct 14, 2025	77.13	78.47	76.91	78.40	+1.84%	5.52M
Oct 13, 2025	77.45	77.90	76.68	76.98	-1.26%	5.76M
Oct 10, 2025	78.04	78.77	77.81	77.96	+0.19%	5.10M
Oct 9, 2025	78.00	78.51	77.65	77.81	-0.24%	6.47M
Oct 8, 2025	78.94	79.43	77.83	78.00	—	5.93M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CL chart for longer ranges.