Download CL daily OHLC history, export CSV, and review long-term price data.
Colgate-Palmolive (CL) — OHLC preview (1973-05-02 to 2026-09-08)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-08 | 88.04 | 88.65 | 87.71 | 88.41 | — |
| 2026-09-04 | 89.53 | 90.5 | 88.68 | 88.77 | — |
| 2026-09-02 | 90.09 | 90.99 | 89.54 | 90.1 | — |
| 2026-09-01 | 90.37 | 91.43 | 89.46 | 89.63 | — |
| 2026-08-31 | 90.42 | 90.63 | 89.81 | 89.82 | — |
| 2026-08-27 | 90.74 | 91.66 | 90.48 | 90.96 | — |
| 2026-08-26 | 91.54 | 92.31 | 91.32 | 92.06 | — |
| 2026-08-25 | 92.09 | 92.54 | 91.19 |
| 2026-09-08 | 88.0 | 88.7 | 87.7 | 88.4 | +0.4% |
| 2026-09-04 | 89.5 | 90.5 | 88.7 | 88.8 | -0.8% |
| 2026-09-02 | 90.1 | 91.0 | 89.5 | 90.1 | +0.0% |
| 2026-09-01 | 90.4 | 91.4 | 89.5 | 89.6 | -0.8% |
| 2026-08-31 | 90.4 | 90.6 | 89.8 | 89.8 | -0.7% |
| 2026-08-27 | 90.7 | 91.7 | 90.5 | 91.0 | +0.2% |
| 2026-08-26 | 91.5 | 92.3 | 91.3 | 92.1 | +0.6% |
| 2026-08-25 | 92.1 | 92.5 | 91.2 | 91.3 | -0.8% |
| 2026-08-24 | 91.6 | 92.6 | 91.6 | 92.6 | +1.1% |
| 2026-08-21 | 89.9 | 91.3 | 89.2 | 91.1 | +1.3% |
| 2026-08-20 | 90.5 | 91.3 | 89.5 | 89.7 | -0.9% |
| 2026-08-19 | 92.1 | 92.9 | 90.7 | 90.9 | -1.3% |
| 2026-08-18 | 91.2 | 92.0 | 90.7 | 91.5 | +0.3% |
| 2026-08-17 | 91.1 | 91.2 | 89.5 | 90.2 | -0.9% |
| 2026-08-14 | 92.7 | 93.3 | 91.7 | 92.0 | -0.8% |
| 2026-08-13 | 93.2 | 93.9 | 92.4 | 92.9 | -0.2% |
| 2026-08-12 | 91.3 | 93.1 | 91.3 | 92.3 | +1.1% |
| 2026-08-11 | 92.7 | 93.4 | 92.1 | 92.3 | -0.4% |
| 2026-08-10 | 92.5 | 93.4 | 92.2 | 93.2 | +0.7% |
| 2026-08-07 | 92.2 | 93.6 | 91.7 | 93.3 | +1.2% |
| 2026-08-06 | 94.1 | 94.2 | 92.1 | 93.0 | -1.1% |
| 2026-08-05 | 91.9 | 93.6 | 91.2 | 93.3 | +1.5% |
| 2026-08-04 | 89.2 | 92.7 | 89.2 | 92.5 | +3.8% |
| 2026-08-03 | 92.4 | 93.6 | 89.4 | 89.9 | -2.7% |
| 2026-07-31 | 90.9 | 91.7 | 89.7 | 91.3 | +0.5% |
| 2026-07-30 | 92.6 | 92.9 | 90.7 | 91.6 | -1.1% |
| 2026-07-29 | 90.9 | 93.8 | 89.9 | 93.5 | +2.8% |
| 2026-07-28 | 94.1 | 95.5 | 92.7 | 92.7 | -1.5% |
| 2026-07-27 | 91.3 | 92.8 | 90.8 | 92.0 | +0.8% |
| 2026-07-24 | 90.0 | 91.1 | 90.0 | 90.8 | +0.8% |
| 91.33 |
| — |
| 2026-08-24 | 91.58 | 92.55 | 91.55 | 92.55 | — |
| 2026-08-21 | 89.87 | 91.31 | 89.16 | 91.08 | — |
| 2026-08-20 | 90.5 | 91.26 | 89.54 | 89.7 | — |
| 2026-08-19 | 92.09 | 92.92 | 90.73 | 90.87 | — |
| 2026-08-18 | 91.19 | 92 | 90.73 | 91.46 | — |
| 2026-08-17 | 91.05 | 91.15 | 89.47 | 90.21 | — |
| 2026-08-14 | 92.71 | 93.28 | 91.73 | 91.95 | — |
| 2026-08-13 | 93.15 | 93.88 | 92.43 | 92.93 | — |
| 2026-08-12 | 91.32 | 93.06 | 91.3 | 92.32 | — |
| 2026-08-11 | 92.68 | 93.42 | 92.06 | 92.31 | — |
| 2026-08-10 | 92.5 | 93.43 | 92.21 | 93.15 | — |
| 2026-08-07 | 92.18 | 93.56 | 91.7 | 93.27 | — |
| 2026-08-06 | 94.05 | 94.15 | 92.14 | 93 | — |
| 2026-08-05 | 91.94 | 93.56 | 91.23 | 93.28 | — |
| 2026-08-04 | 89.17 | 92.74 | 89.2 | 92.53 | — |
| 2026-08-03 | 92.39 | 93.64 | 89.36 | 89.88 | — |
| 2026-07-31 | 90.85 | 91.68 | 89.68 | 91.3 | — |
| 2026-07-30 | 92.62 | 92.89 | 90.73 | 91.6 | — |
| 2026-07-29 | 90.94 | 93.82 | 89.91 | 93.49 | — |
| 2026-07-28 | 94.11 | 95.46 | 92.7 | 92.73 | — |
| 2026-07-27 | 91.25 | 92.81 | 90.84 | 91.98 | — |
| 2026-07-24 | 90 | 91.11 | 90 | 90.75 | — |