Colgate-Palmolive Company (CL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 92.18 | 93.56 | 91.70 | 93.27 | +0.29% | 3,738,700 |
| 2026-08-06 | 94.05 | 94.15 | 92.15 | 93.00 | -0.30% | 4,686,400 |
| 2026-08-05 | 91.94 | 93.57 | 91.23 | 93.28 | +0.81% | 6,374,900 |
| 2026-08-04 | 89.17 | 92.74 | 89.17 | 92.53 | +2.95% | 6,831,300 |
| 2026-08-03 | 92.39 | 93.64 | 89.36 | 89.88 | -1.56% | 5,731,800 |
| 2026-07-31 | 90.85 | 91.68 | 89.60 | 91.30 | -0.33% | 6,661,500 |
| 2026-07-30 | 92.62 | 92.89 | 90.73 | 91.60 | -2.02% | 4,678,800 |
| 2026-07-29 | 90.94 | 93.82 | 89.91 | 93.49 | +0.82% | 5,866,300 |
| 2026-07-28 | 94.11 | 95.46 | 92.70 | 92.73 | +0.82% | 5,089,700 |
| 2026-07-27 | 91.25 | 92.81 | 90.84 | 91.98 | +1.36% | 3,772,100 |
| 2026-07-24 | 90.00 | 91.11 | 89.88 | 90.75 | +0.74% | 3,192,300 |
| 2026-07-23 | 89.99 | 90.39 | 89.25 | 90.08 | -1.69% | 5,166,400 |
| 2026-07-22 | 91.35 | 92.25 | 90.99 | 91.63 | +1.25% | 4,443,500 |
| 2026-07-21 | 91.10 | 91.63 | 89.75 | 90.50 | -1.56% | 3,772,200 |
| 2026-07-20 | 92.09 | 92.23 | 91.20 | 91.93 | -1.13% | 5,180,600 |
| 2026-07-17 | 94.68 | 95.93 | 92.59 | 92.98 | -1.16% | 4,185,700 |
| 2026-07-16 | 92.74 | 94.30 | 92.40 | 94.07 | +2.84% | 3,517,400 |
| 2026-07-15 | 90.23 | 92.01 | 89.59 | 91.47 | +0.48% | 3,474,600 |
| 2026-07-14 | 92.95 | 93.06 | 91.02 | 91.03 | -2.34% | 3,770,600 |
| 2026-07-13 | 93.15 | 93.95 | 92.31 | 93.21 | +1.05% | 3,911,200 |
| 2026-07-10 | 91.32 | 92.72 | 91.32 | 92.24 | +1.35% | 4,257,100 |
| 2026-07-09 | 92.39 | 92.74 | 90.73 | 91.01 | -2.18% | 6,109,100 |
| 2026-07-08 | 93.95 | 93.96 | 92.64 | 93.04 | -2.09% | 4,178,400 |
| 2026-07-07 | 95.23 | 96.01 | 94.02 | 95.03 | +1.76% | 4,230,900 |
| 2026-07-06 | 94.69 | 95.00 | 92.16 | 93.39 | -1.83% | 5,177,200 |
| 2026-07-02 | 93.65 | 95.42 | 93.24 | 95.13 | +2.55% | 4,170,900 |
| 2026-07-01 | 91.74 | 92.83 | 91.52 | 92.76 | +1.18% | 4,040,600 |
| 2026-06-30 | 91.60 | 92.23 | 90.88 | 91.68 | -0.78% | 3,748,100 |
| 2026-06-29 | 91.95 | 92.61 | 91.17 | 92.40 | +0.36% | 4,800,100 |
| 2026-06-26 | 92.12 | 92.32 | 90.56 | 92.07 | +1.11% | 8,777,200 |
| 2026-06-25 | 91.16 | 92.70 | 90.67 | 91.06 | -0.89% | 4,130,000 |
| 2026-06-24 | 92.62 | 93.08 | 91.53 | 91.88 | +0.49% | 4,643,200 |
| 2026-06-23 | 89.84 | 91.71 | 89.84 | 91.43 | +3.11% | 6,377,500 |
| 2026-06-22 | 89.89 | 90.81 | 88.66 | 88.67 | -0.91% | 6,009,800 |
| 2026-06-18 | 90.88 | 91.34 | 89.44 | 89.48 | -1.21% | 11,201,300 |
| 2026-06-17 | 91.94 | 92.10 | 90.18 | 90.58 | -0.09% | 5,500,600 |
| 2026-06-16 | 91.05 | 91.81 | 90.18 | 90.66 | +0.09% | 6,036,200 |
| 2026-06-15 | 89.29 | 90.83 | 89.29 | 90.58 | +1.26% | 5,627,100 |
| 2026-06-12 | 89.44 | 90.07 | 88.58 | 89.45 | +0.07% | 3,719,000 |
| 2026-06-11 | 90.16 | 90.60 | 89.26 | 89.39 | -0.62% | 4,054,000 |
| 2026-06-10 | 88.60 | 89.99 | 88.21 | 89.95 | +2.45% | 5,666,600 |
| 2026-06-09 | 85.35 | 89.09 | 85.10 | 87.80 | +2.01% | 5,486,875 |
| 2026-06-08 | 86.99 | 87.47 | 85.97 | 86.07 | -2.83% | 5,598,914 |
| 2026-06-05 | 85.97 | 89.59 | 85.70 | 88.58 | +4.09% | 5,961,600 |
| 2026-06-04 | 86.49 | 87.15 | 84.30 | 85.10 | +0.27% | 5,636,300 |
| 2026-06-03 | 87.42 | 87.96 | 84.61 | 84.87 | -3.85% | 7,489,400 |
| 2026-06-02 | 88.48 | 89.03 | 87.80 | 88.27 | -0.18% | 4,153,300 |
| 2026-06-01 | 89.83 | 89.83 | 87.25 | 88.43 | -1.89% | 6,343,900 |
| 2026-05-29 | 91.21 | 91.47 | 89.44 | 90.13 | -1.67% | 6,671,500 |
| 2026-05-28 | 91.67 | 92.29 | 90.89 | 91.66 | +0.41% | 3,790,300 |
| 2026-05-27 | 90.00 | 92.23 | 89.83 | 91.29 | +1.60% | 3,768,500 |
| 2026-05-26 | 90.57 | 91.21 | 89.46 | 89.85 | -0.84% | 5,811,800 |
| 2026-05-22 | 90.72 | 91.52 | 90.54 | 90.61 | +0.19% | 3,771,900 |
| 2026-05-21 | 90.05 | 90.67 | 88.37 | 90.44 | +0.10% | 4,645,500 |
| 2026-05-20 | 89.91 | 90.85 | 89.26 | 90.35 | +0.37% | 7,058,000 |
| 2026-05-19 | 89.69 | 90.85 | 89.21 | 90.02 | +0.11% | 5,664,400 |
| 2026-05-18 | 88.41 | 90.73 | 88.37 | 89.92 | +2.03% | 4,650,000 |
| 2026-05-15 | 89.72 | 89.83 | 88.11 | 88.13 | -0.80% | 4,862,400 |
| 2026-05-14 | 88.10 | 89.49 | 88.00 | 88.84 | +1.10% | 5,607,800 |
| 2026-05-13 | 86.92 | 87.96 | 86.31 | 87.87 | +0.49% | 5,590,700 |
| 2026-05-12 | 87.13 | 88.82 | 86.81 | 87.44 | +0.81% | 4,995,100 |
| 2026-05-11 | 87.39 | 87.39 | 85.97 | 86.74 | -0.93% | 4,398,400 |
| 2026-05-08 | 87.67 | 88.57 | 87.21 | 87.55 | +0.22% | 4,435,400 |
| 2026-05-07 | 88.18 | 88.18 | 86.63 | 87.36 | -0.91% | 5,012,800 |
| 2026-05-06 | 87.49 | 89.07 | 87.24 | 88.16 | +2.12% | 5,768,000 |
| 2026-05-05 | 85.36 | 87.33 | 84.08 | 86.33 | +1.12% | 5,109,769 |
| 2026-05-04 | 85.91 | 86.40 | 84.81 | 85.37 | -2.17% | 4,628,077 |
| 2026-05-01 | 88.17 | 89.34 | 86.70 | 87.26 | +2.23% | 8,932,900 |
| 2026-04-30 | 84.86 | 85.79 | 84.66 | 85.36 | +1.03% | 7,495,400 |
| 2026-04-29 | 85.14 | 85.49 | 84.12 | 84.49 | -1.38% | 4,280,500 |
| 2026-04-28 | 85.26 | 86.33 | 84.65 | 85.67 | +1.78% | 5,568,800 |
| 2026-04-27 | 84.26 | 85.30 | 83.86 | 84.17 | -0.57% | 4,414,200 |
| 2026-04-24 | 84.56 | 85.09 | 84.16 | 84.65 | +1.11% | 5,604,000 |
| 2026-04-23 | 82.70 | 84.13 | 82.41 | 83.72 | +1.66% | 5,358,800 |
| 2026-04-22 | 82.19 | 82.71 | 81.82 | 82.35 | +0.66% | 4,342,800 |
| 2026-04-21 | 84.12 | 84.15 | 81.79 | 81.81 | -2.06% | 5,367,100 |
| 2026-04-20 | 84.62 | 84.75 | 83.02 | 83.53 | -2.66% | 5,106,900 |
| 2026-04-17 | 83.70 | 86.30 | 83.67 | 85.81 | +2.62% | 6,406,300 |
| 2026-04-16 | 83.26 | 84.31 | 83.16 | 83.62 | +0.16% | 4,323,600 |
| 2026-04-15 | 84.00 | 84.36 | 82.60 | 83.49 | -0.80% | 5,064,000 |
| 2026-04-14 | 83.34 | 84.61 | 83.28 | 84.16 | +0.21% | 7,860,300 |
| 2026-04-13 | 84.10 | 84.29 | 83.03 | 83.98 | -0.43% | 4,704,600 |
| 2026-04-10 | 85.95 | 86.22 | 84.22 | 84.34 | -1.98% | 3,738,200 |
| 2026-04-09 | 84.72 | 86.40 | 84.46 | 86.04 | +0.57% | 4,699,800 |
| 2026-04-08 | 83.75 | 85.61 | 83.71 | 85.55 | +2.91% | 5,845,400 |
| 2026-04-07 | 84.53 | 84.76 | 83.07 | 83.13 | -1.66% | 6,023,900 |
| 2026-04-06 | 85.18 | 85.46 | 84.38 | 84.53 | -0.72% | 3,513,400 |
| 2026-04-02 | 85.22 | 85.47 | 84.43 | 85.14 | -0.32% | 5,588,800 |
| 2026-04-01 | 84.79 | 85.95 | 84.59 | 85.41 | +0.21% | 5,237,200 |
| 2026-03-31 | 85.73 | 86.05 | 83.50 | 85.23 | -0.58% | 6,771,600 |
| 2026-03-30 | 85.52 | 86.67 | 84.41 | 85.73 | +1.71% | 10,043,800 |
| 2026-03-27 | 84.27 | 85.53 | 83.93 | 84.29 | +0.18% | 6,808,300 |
| 2026-03-26 | 85.62 | 86.22 | 84.02 | 84.14 | -1.58% | 4,889,800 |
| 2026-03-25 | 85.25 | 85.51 | 83.95 | 85.49 | +1.14% | 6,003,800 |
| 2026-03-24 | 84.58 | 85.79 | 84.35 | 84.53 | -0.73% | 5,472,100 |
| 2026-03-23 | 86.45 | 86.60 | 84.89 | 85.15 | +0.04% | 7,341,900 |
| 2026-03-20 | 86.03 | 86.15 | 84.07 | 85.12 | -0.44% | 12,313,700 |
| 2026-03-19 | 87.38 | 87.74 | 85.46 | 85.50 | -2.31% | 7,620,900 |
| 2026-03-18 | 88.81 | 88.96 | 87.46 | 87.52 | -2.69% | 6,304,800 |
| 2026-03-17 | 90.65 | 91.48 | 89.66 | 89.94 | -0.40% | 5,236,800 |
| 2026-03-16 | 89.61 | 90.71 | 89.20 | 90.30 | +1.64% | 5,433,200 |
| 2026-03-13 | 89.09 | 89.30 | 87.95 | 88.84 | +1.01% | 5,707,600 |
| 2026-03-12 | 89.13 | 89.81 | 87.89 | 87.95 | -1.85% | 7,912,800 |
| 2026-03-11 | 91.88 | 92.12 | 89.22 | 89.61 | -3.11% | 7,661,700 |
| 2026-03-10 | 92.42 | 93.48 | 91.48 | 92.49 | -0.55% | 5,869,200 |
| 2026-03-09 | 92.69 | 93.62 | 92.01 | 93.00 | -0.60% | 7,808,700 |
| 2026-03-06 | 92.15 | 93.60 | 91.42 | 93.56 | +0.96% | 6,785,000 |
| 2026-03-05 | 94.91 | 94.97 | 92.48 | 92.67 | -2.74% | 6,777,000 |
| 2026-03-04 | 95.62 | 96.02 | 95.05 | 95.28 | -0.24% | 5,796,400 |
| 2026-03-03 | 96.55 | 97.00 | 94.57 | 95.51 | -1.84% | 7,507,200 |
| 2026-03-02 | 98.56 | 98.82 | 96.78 | 97.30 | -1.86% | 6,273,700 |
| 2026-02-27 | 97.42 | 99.33 | 97.42 | 99.14 | +1.63% | 6,096,300 |
| 2026-02-26 | 97.16 | 97.55 | 96.54 | 97.55 | +0.91% | 5,800,200 |
| 2026-02-25 | 97.50 | 98.07 | 96.11 | 96.67 | -1.47% | 5,653,600 |
| 2026-02-24 | 97.30 | 98.20 | 96.40 | 98.11 | +1.04% | 5,419,700 |
| 2026-02-23 | 95.00 | 97.62 | 94.93 | 97.10 | +2.11% | 5,635,900 |
| 2026-02-20 | 94.30 | 95.11 | 93.39 | 95.09 | +1.18% | 6,561,000 |
| 2026-02-19 | 95.79 | 96.08 | 93.63 | 93.98 | -1.67% | 6,599,500 |
| 2026-02-18 | 95.29 | 95.93 | 95.00 | 95.58 | -0.07% | 5,617,000 |
| 2026-02-17 | 96.97 | 97.63 | 95.29 | 95.65 | -1.06% | 8,164,300 |
| 2026-02-13 | 96.05 | 97.30 | 95.40 | 96.67 | +0.52% | 5,326,300 |
| 2026-02-12 | 95.41 | 98.13 | 95.41 | 96.17 | +0.90% | 6,723,900 |
| 2026-02-11 | 93.32 | 95.56 | 93.15 | 95.31 | +1.47% | 6,534,900 |
| 2026-02-10 | 94.06 | 94.93 | 93.50 | 93.93 | -0.24% | 5,457,400 |
| 2026-02-09 | 94.00 | 94.45 | 93.37 | 94.16 | -0.26% | 5,679,800 |
| 2026-02-06 | 94.45 | 95.65 | 93.89 | 94.41 | -0.50% | 5,789,500 |
| 2026-02-05 | 95.01 | 95.49 | 93.25 | 94.88 | +0.54% | 8,788,500 |
| 2026-02-04 | 93.40 | 95.22 | 93.40 | 94.37 | +1.31% | 10,097,400 |
| 2026-02-03 | 90.98 | 93.34 | 90.98 | 93.15 | +1.37% | 8,905,500 |
| 2026-02-02 | 90.55 | 92.68 | 90.09 | 91.89 | +1.77% | 11,456,700 |
| 2026-01-30 | 88.70 | 90.71 | 87.70 | 90.29 | +5.92% | 13,920,100 |
| 2026-01-29 | 85.53 | 85.97 | 84.78 | 85.24 | +0.28% | 7,946,100 |
| 2026-01-28 | 85.42 | 86.14 | 84.70 | 85.00 | -0.89% | 5,052,300 |
| 2026-01-27 | 85.05 | 85.98 | 84.52 | 85.76 | +0.66% | 4,992,100 |
| 2026-01-26 | 86.67 | 86.89 | 85.18 | 85.20 | -1.68% | 7,112,400 |
| 2026-01-23 | 86.15 | 86.83 | 85.67 | 86.66 | +0.99% | 5,345,200 |
| 2026-01-22 | 84.84 | 85.95 | 84.50 | 85.81 | +1.27% | 9,156,600 |
| 2026-01-21 | 84.69 | 85.15 | 83.82 | 84.73 | -0.83% | 6,621,100 |
| 2026-01-20 | 84.14 | 85.84 | 83.56 | 85.44 | +1.09% | 9,850,700 |
| 2026-01-16 | 84.06 | 84.70 | 83.55 | 84.52 | +0.21% | 6,949,600 |
| 2026-01-15 | 84.23 | 84.55 | 83.29 | 84.34 | -0.25% | 5,403,000 |
| 2026-01-14 | 83.10 | 85.09 | 83.03 | 84.55 | +1.92% | 9,949,900 |
| 2026-01-13 | 82.36 | 83.23 | 81.50 | 82.96 | +1.26% | 8,414,400 |
| 2026-01-12 | 82.00 | 82.16 | 80.84 | 81.93 | +0.55% | 6,733,500 |
| 2026-01-09 | 80.86 | 81.50 | 79.85 | 81.48 | +0.75% | 6,178,100 |
| 2026-01-08 | 77.79 | 81.36 | 77.56 | 80.87 | +4.90% | 10,125,300 |
| 2026-01-07 | 77.89 | 78.34 | 77.01 | 77.09 | -0.14% | 8,683,900 |
| 2026-01-06 | 76.74 | 77.31 | 76.51 | 77.20 | +0.35% | 8,387,800 |
| 2026-01-05 | 76.92 | 77.23 | 75.96 | 76.93 | -0.98% | 7,668,600 |
| 2026-01-02 | 78.93 | 78.96 | 77.48 | 77.69 | -1.68% | 3,888,200 |
| 2025-12-31 | 79.30 | 79.68 | 78.99 | 79.02 | -0.62% | 2,635,300 |
| 2025-12-30 | 79.58 | 79.89 | 79.24 | 79.51 | -0.23% | 2,521,200 |
| 2025-12-29 | 79.69 | 80.10 | 79.44 | 79.69 | -0.05% | 3,255,700 |
| 2025-12-26 | 80.17 | 80.35 | 79.55 | 79.73 | -0.65% | 2,935,000 |
| 2025-12-24 | 79.77 | 80.40 | 79.70 | 80.25 | +0.40% | 1,879,800 |
| 2025-12-23 | 78.91 | 80.05 | 78.83 | 79.93 | +1.13% | 5,919,300 |
| 2025-12-22 | 77.90 | 79.07 | 77.77 | 79.04 | +0.87% | 5,237,900 |
| 2025-12-19 | 78.05 | 78.70 | 77.80 | 78.36 | +0.81% | 11,417,700 |
| 2025-12-18 | 79.41 | 79.57 | 77.50 | 77.73 | -2.51% | 9,910,900 |
| 2025-12-17 | 79.00 | 80.13 | 78.99 | 79.73 | +0.99% | 5,053,700 |
| 2025-12-16 | 79.95 | 80.00 | 78.94 | 78.95 | -0.60% | 5,358,200 |
| 2025-12-15 | 78.49 | 79.57 | 78.25 | 79.43 | +1.39% | 4,667,100 |
| 2025-12-12 | 77.67 | 78.48 | 77.15 | 78.34 | +1.41% | 5,253,700 |
| 2025-12-11 | 77.84 | 78.50 | 77.07 | 77.25 | -0.66% | 7,265,500 |
| 2025-12-10 | 77.21 | 78.29 | 76.78 | 77.76 | +1.01% | 9,298,400 |
| 2025-12-09 | 76.95 | 78.52 | 76.60 | 76.98 | +1.14% | 6,254,300 |
| 2025-12-08 | 77.29 | 77.55 | 76.02 | 76.11 | -2.51% | 6,394,700 |
| 2025-12-05 | 77.47 | 78.21 | 77.24 | 78.07 | +0.61% | 5,649,600 |
| 2025-12-04 | 78.21 | 78.50 | 77.55 | 77.60 | -0.77% | 5,760,200 |
| 2025-12-03 | 79.00 | 79.67 | 78.12 | 78.20 | -0.79% | 5,536,800 |
| 2025-12-02 | 79.46 | 79.46 | 77.86 | 78.82 | -1.40% | 9,270,100 |
| 2025-12-01 | 80.30 | 80.69 | 79.61 | 79.94 | -0.56% | 6,578,100 |
| 2025-11-28 | 80.00 | 80.44 | 79.91 | 80.39 | +0.44% | 2,568,000 |
| 2025-11-26 | 79.48 | 80.30 | 79.31 | 80.04 | +0.28% | 4,049,300 |
| 2025-11-25 | 79.78 | 80.07 | 79.21 | 79.82 | +0.81% | 6,097,700 |
| 2025-11-24 | 80.91 | 81.10 | 79.11 | 79.18 | -2.16% | 7,111,300 |
| 2025-11-21 | 79.39 | 81.35 | 79.10 | 80.93 | +2.62% | 7,633,100 |
| 2025-11-20 | 78.08 | 79.21 | 77.63 | 78.86 | +0.50% | 5,984,600 |
| 2025-11-19 | 79.25 | 79.36 | 78.33 | 78.47 | -1.08% | 3,832,000 |
| 2025-11-18 | 79.22 | 79.65 | 78.54 | 79.33 | +0.66% | 5,844,000 |
| 2025-11-17 | 78.28 | 79.38 | 78.00 | 78.81 | +0.97% | 6,463,200 |
| 2025-11-14 | 78.87 | 79.68 | 77.87 | 78.05 | -0.94% | 6,950,900 |
| 2025-11-13 | 78.63 | 79.35 | 78.48 | 78.79 | +0.29% | 6,161,100 |
| 2025-11-12 | 79.43 | 79.74 | 78.53 | 78.56 | -1.15% | 5,936,600 |
| 2025-11-11 | 78.79 | 79.67 | 77.92 | 79.47 | +1.27% | 8,253,200 |
| 2025-11-10 | 78.39 | 78.99 | 78.04 | 78.47 | -0.37% | 6,801,100 |
| 2025-11-07 | 77.85 | 78.99 | 77.09 | 78.76 | +1.93% | 8,565,900 |
| 2025-11-06 | 76.60 | 77.63 | 76.45 | 77.27 | +0.47% | 6,823,200 |
| 2025-11-05 | 76.76 | 77.14 | 76.01 | 76.91 | +0.47% | 7,515,000 |
| 2025-11-04 | 75.80 | 76.59 | 75.00 | 76.55 | +2.09% | 8,928,100 |
| 2025-11-03 | 76.57 | 76.80 | 74.55 | 74.98 | -2.69% | 10,824,100 |
| 2025-10-31 | 75.55 | 77.16 | 74.62 | 77.05 | +0.71% | 17,696,500 |
| 2025-10-30 | 75.95 | 76.77 | 75.84 | 76.51 | +1.03% | 8,657,900 |
| 2025-10-29 | 76.70 | 76.77 | 75.38 | 75.73 | -1.83% | 8,658,100 |
| 2025-10-28 | 77.47 | 77.79 | 76.77 | 77.14 | -0.89% | 6,814,500 |
| 2025-10-27 | 77.87 | 78.06 | 77.38 | 77.83 | -0.22% | 8,337,400 |
| 2025-10-24 | 79.21 | 79.50 | 77.88 | 78.00 | -0.56% | 4,247,500 |
| 2025-10-23 | 79.75 | 79.81 | 77.94 | 78.44 | -1.78% | 6,198,600 |
| 2025-10-22 | 78.64 | 80.43 | 78.50 | 79.86 | +1.58% | 6,773,600 |
| 2025-10-21 | 78.82 | 79.05 | 78.22 | 78.62 | -0.17% | 4,447,200 |
| 2025-10-20 | 79.23 | 79.35 | 78.69 | 78.75 | -0.47% | 4,087,500 |
| 2025-10-17 | 78.01 | 79.28 | 77.75 | 79.12 | +1.33% | 5,949,700 |
| 2025-10-16 | 77.72 | 78.54 | 77.60 | 78.08 | +0.58% | 7,215,300 |
| 2025-10-15 | 77.66 | 78.30 | 77.47 | 77.63 | -0.98% | 5,321,200 |
| 2025-10-14 | 77.13 | 78.47 | 76.91 | 78.40 | +1.84% | 5,515,100 |
| 2025-10-13 | 77.45 | 77.90 | 76.68 | 76.98 | -1.26% | 5,758,000 |
| 2025-10-10 | 78.04 | 78.77 | 77.81 | 77.96 | +0.19% | 5,100,900 |
| 2025-10-09 | 78.00 | 78.51 | 77.65 | 77.81 | -0.24% | 6,468,300 |
| 2025-10-08 | 78.94 | 79.43 | 77.83 | 78.00 | -1.40% | 5,928,500 |
| 2025-10-07 | 77.55 | 79.47 | 77.09 | 79.11 | +2.14% | 7,362,700 |
| 2025-10-06 | 78.00 | 78.42 | 77.32 | 77.45 | -0.71% | 7,520,900 |
| 2025-10-03 | 78.33 | 78.87 | 77.91 | 78.00 | -0.40% | 6,725,800 |
| 2025-10-02 | 78.60 | 79.31 | 78.18 | 78.31 | -0.89% | 5,667,200 |
| 2025-10-01 | 80.25 | 80.40 | 78.86 | 79.01 | -1.16% | 7,014,300 |
| 2025-09-30 | 80.28 | 80.49 | 79.60 | 79.94 | -0.57% | 6,643,900 |
| 2025-09-29 | 79.61 | 80.57 | 79.04 | 80.40 | +1.02% | 4,714,000 |
| 2025-09-26 | 79.80 | 79.96 | 79.18 | 79.59 | -0.14% | 4,263,400 |
| 2025-09-25 | 81.26 | 81.51 | 79.29 | 79.70 | -1.76% | 6,060,000 |
| 2025-09-24 | 79.83 | 81.38 | 79.77 | 81.13 | +1.22% | 6,406,300 |
| 2025-09-23 | 79.50 | 80.22 | 78.76 | 80.15 | +1.00% | 5,400,400 |
| 2025-09-22 | 81.30 | 81.39 | 79.29 | 79.36 | -2.23% | 5,864,000 |
| 2025-09-19 | 81.73 | 81.95 | 81.03 | 81.17 | -0.44% | 14,727,600 |
| 2025-09-18 | 81.31 | 82.12 | 81.01 | 81.53 | -0.84% | 3,719,200 |
| 2025-09-17 | 81.79 | 82.97 | 81.51 | 82.22 | +0.91% | 3,951,900 |
| 2025-09-16 | 82.35 | 82.58 | 81.41 | 81.48 | -0.79% | 6,555,300 |
| 2025-09-15 | 83.21 | 83.74 | 81.60 | 82.13 | -1.38% | 6,605,800 |
| 2025-09-12 | 83.75 | 84.54 | 83.27 | 83.28 | -0.93% | 3,169,100 |
| 2025-09-11 | 83.38 | 84.30 | 83.25 | 84.06 | +1.03% | 3,362,300 |
| 2025-09-10 | 83.71 | 84.09 | 82.29 | 83.20 | -1.28% | 4,406,000 |
| 2025-09-09 | 84.07 | 84.69 | 83.80 | 84.28 | +0.11% | 3,585,200 |
| 2025-09-08 | 84.92 | 85.08 | 83.97 | 84.19 | -1.10% | 3,975,800 |
| 2025-09-05 | 83.47 | 85.76 | 83.12 | 85.13 | +1.74% | 6,165,400 |
| 2025-09-04 | 84.10 | 84.10 | 83.02 | 83.67 | -0.17% | 6,202,400 |
| 2025-09-03 | 84.52 | 84.75 | 82.65 | 83.81 | -0.69% | 5,048,000 |
| 2025-09-02 | 84.18 | 84.59 | 83.58 | 84.39 | +0.38% | 5,288,500 |
| 2025-08-29 | 83.63 | 84.30 | 83.22 | 84.07 | +0.78% | 3,934,700 |
| 2025-08-28 | 84.28 | 84.68 | 83.22 | 83.42 | -1.22% | 5,321,500 |
| 2025-08-27 | 84.15 | 84.46 | 83.77 | 84.45 | +0.37% | 4,196,700 |
| 2025-08-26 | 84.00 | 84.84 | 83.85 | 84.14 | +0.10% | 6,163,100 |
| 2025-08-25 | 85.82 | 86.00 | 84.00 | 84.06 | -2.19% | 4,481,900 |
| 2025-08-22 | 86.57 | 87.33 | 85.32 | 85.94 | -0.39% | 4,087,400 |
| 2025-08-21 | 85.59 | 86.30 | 85.30 | 86.28 | +0.27% | 4,925,100 |
| 2025-08-20 | 86.19 | 87.95 | 85.46 | 86.05 | +0.23% | 5,944,100 |
| 2025-08-19 | 84.47 | 86.07 | 84.43 | 85.85 | +1.89% | 4,548,200 |
| 2025-08-18 | 85.25 | 85.33 | 84.25 | 84.26 | -0.95% | 3,906,600 |
| 2025-08-15 | 85.01 | 85.32 | 84.57 | 85.07 | +0.50% | 4,150,400 |
| 2025-08-14 | 85.65 | 85.78 | 84.46 | 84.65 | -1.96% | 3,497,200 |
| 2025-08-13 | 85.17 | 87.01 | 85.11 | 86.34 | +1.61% | 3,534,400 |
| 2025-08-12 | 84.55 | 85.00 | 84.18 | 84.97 | +0.62% | 5,333,800 |
| 2025-08-11 | 84.74 | 85.02 | 84.16 | 84.45 | -0.28% | 3,515,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.24%). Worst month: Sep (-3.97%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Colgate-Palmolive Company's (CL) latest close?
93.27 on 2026-08-07, from the Closelook data lake's daily price record.
What is CL's 52-week high and low?
99.33 high and 74.55 low over the trailing 52 weeks, as of 2026-08-07.
What is Colgate-Palmolive Company's strongest and weakest month historically?
Historically, CL's strongest calendar month has been Nov (average +5.24%) and its weakest Sep (average -3.97%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.