Want to see CL full AI Analyst Report?
Colgate-Palmolive (CL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 98.00 | 98.38 | 94.82 | 95.29 | 95.29 | +2.29% | 8,837,809 | 1.89 |
| Oct 29, 2026 | 93.16 | 93.27 | 91.71 | 93.16 | 93.16 | +1.60% | 4,768,142 | 1.02 |
| Oct 28, 2026 | 91.05 | 92.16 | 90.47 | 91.69 | 91.69 | -0.52% | 4,647,733 | 0.98 |
| Oct 27, 2026 | 92.27 | 92.75 | 91.89 | 92.17 | 92.17 | -1.00% | 3,810,589 | 0.80 |
| Oct 26, 2026 | 93.62 | 94.28 | 92.49 | 93.10 | 93.10 | -1.00% | 5,505,008 | 1.16 |
| Oct 23, 2026 | 96.93 | 97.28 | 93.68 | 94.04 | 94.04 | -3.44% | 4,735,765 | 1.00 |
| Oct 22, 2026 | 94.56 | 97.50 | 94.55 | 97.39 | 97.39 | +4.27% | 4,813,421 | 1.02 |
| Oct 21, 2026 | 93.99 | 94.35 | 93.20 | 93.40 | 93.40 | -1.21% | 4,394,096 | 0.93 |
| Oct 20, 2026 | 93.50 | 94.56 | 93.21 | 94.54 | 94.54 | +1.81% | 3,643,598 | 0.77 |
| Oct 19, 2026 | 93.04 | 93.73 | 92.86 | 93.39 | 92.86 | -0.76% | 3,479,129 | 0.73 |
| Oct 16, 2026 | 93.50 | 94.12 | 92.93 | 94.11 | 93.58 | +1.55% | 5,775,133 | 1.22 |
| Oct 15, 2026 | 94.26 | 95.33 | 92.12 | 92.67 | 92.14 | -0.12% | 8,170,974 | 1.75 |
| Oct 14, 2026 | 90.63 | 92.87 | 90.63 | 92.78 | 92.25 | +3.15% | 5,386,037 | 1.16 |
| Oct 13, 2026 | 90.92 | 91.05 | 89.38 | 89.95 | 89.44 | -0.03% | 3,490,755 | 0.75 |
| Oct 12, 2026 | 88.34 | 89.98 | 88.25 | 89.98 | 89.47 | +1.94% | 4,566,444 | 0.98 |
| Oct 09, 2026 | 87.67 | 88.66 | 87.64 | 88.27 | 87.77 | +0.19% | 3,165,371 | 0.68 |
| Oct 08, 2026 | 87.28 | 88.38 | 87.09 | 88.10 | 87.60 | +1.02% | 4,080,877 | 0.88 |
| Oct 07, 2026 | 87.65 | 88.05 | 87.20 | 87.21 | 86.72 | -0.04% | 3,773,527 | 0.81 |
| Oct 06, 2026 | 86.55 | 88.05 | 86.23 | 87.25 | 86.75 | +1.23% | 4,006,195 | 0.85 |
| Oct 05, 2026 | 84.51 | 86.36 | 84.33 | 86.19 | 85.70 | +2.29% | 6,005,598 | 1.29 |
| Oct 02, 2026 | 84.59 | 84.83 | 83.99 | 84.26 | 83.78 | -0.32% | 6,610,720 | 1.43 |
| Oct 01, 2026 | 84.79 | 85.19 | 84.33 | 84.53 | 84.05 | -0.93% | 5,015,282 | 1.08 |
| Sep 30, 2026 | 86.90 | 87.22 | 85.29 | 85.32 | 84.84 | -1.32% | 4,684,530 | 1.03 |
| Sep 29, 2026 | 85.84 | 86.51 | 85.58 | 86.46 | 85.97 | -0.07% | 4,482,645 | 0.99 |
| Sep 28, 2026 | 85.65 | 86.61 | 85.30 | 86.52 | 86.03 | +0.53% | 4,485,645 | 0.99 |
| Sep 25, 2026 | 85.09 | 86.14 | 85.05 | 86.06 | 85.57 | +0.87% | 3,540,231 | 0.78 |
| Sep 24, 2026 | 86.33 | 87.25 | 85.29 | 85.32 | 84.84 | -0.71% | 4,778,644 | 1.05 |
| Sep 23, 2026 | 86.77 | 87.40 | 85.77 | 85.93 | 85.44 | -1.29% | 6,221,545 | 1.36 |
| Sep 22, 2026 | 87.09 | 87.55 | 86.86 | 87.05 | 86.56 | +0.92% | 7,589,254 | 1.68 |
| Sep 21, 2026 | 87.26 | 87.27 | 86.03 | 86.26 | 85.77 | -1.38% | 7,282,655 | 1.62 |
| Sep 18, 2026 | 87.11 | 87.73 | 86.79 | 87.47 | 86.97 | -0.30% | 10,844,490 | 2.46 |
| Sep 17, 2026 | 87.31 | 87.74 | 86.77 | 87.73 | 87.23 | +0.82% | 6,227,140 | 1.41 |
| Sep 16, 2026 | 87.10 | 87.76 | 86.68 | 87.02 | 86.53 | +0.02% | 5,864,211 | 1.36 |
| Sep 15, 2026 | 87.50 | 87.84 | 86.47 | 87.00 | 86.51 | -1.01% | 5,311,825 | 1.20 |
| Sep 14, 2026 | 87.64 | 88.71 | 87.64 | 87.89 | 87.39 | +1.26% | 4,324,051 | 0.98 |
| Sep 11, 2026 | 88.35 | 90.54 | 86.38 | 86.80 | 86.31 | -1.25% | 5,767,329 | 1.30 |
| Sep 10, 2026 | 88.27 | 88.82 | 87.77 | 87.90 | 87.40 | -0.15% | 3,587,208 | 0.80 |
| Sep 09, 2026 | 87.95 | 88.44 | 87.30 | 88.03 | 87.53 | -0.43% | 4,819,439 | 1.08 |
| Sep 08, 2026 | 88.04 | 88.66 | 87.67 | 88.41 | 87.91 | -0.41% | 4,127,952 | 0.93 |
| Sep 07, 2026 | 89.53 | 90.54 | 88.66 | 88.77 | 88.27 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 89.53 | 90.54 | 88.66 | 88.77 | 88.27 | -1.46% | 4,102,839 | 0.90 |
| Sep 03, 2026 | 90.04 | 90.63 | 89.14 | 90.09 | 89.58 | -0.01% | 5,324,004 | 1.17 |
| Sep 02, 2026 | 90.09 | 90.99 | 89.54 | 90.10 | 89.59 | +0.52% | 4,117,853 | 0.90 |
| Sep 01, 2026 | 90.37 | 91.44 | 89.46 | 89.63 | 89.12 | -0.21% | 4,582,929 | 0.99 |
| Aug 31, 2026 | 90.42 | 90.64 | 89.81 | 89.82 | 89.31 | -1.02% | 5,899,138 | 1.27 |
| Aug 28, 2026 | 91.40 | 91.66 | 90.50 | 90.75 | 90.23 | -0.23% | 3,016,073 | 0.65 |
| Aug 27, 2026 | 90.74 | 91.66 | 90.48 | 90.96 | 90.44 | -1.20% | 3,319,997 | 0.71 |
| Aug 26, 2026 | 91.54 | 92.31 | 91.32 | 92.06 | 91.54 | +0.80% | 3,663,350 | 0.77 |
| Aug 25, 2026 | 92.09 | 92.54 | 91.19 | 91.33 | 90.81 | -1.32% | 2,683,090 | 0.56 |
| Aug 24, 2026 | 91.58 | 92.55 | 91.55 | 92.55 | 92.02 | +1.61% | 4,649,580 | 0.98 |