Download CL daily OHLC history, export CSV, and review long-term price data.
Colgate-Palmolive (CL) — OHLC preview (1973-05-02 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 94.68 | 95.93 | 92.6 | 92.98 | — |
| 2026-07-16 | 92.74 | 94.3 | 92.4 | 94.07 | — |
| 2026-07-15 | 90.23 | 92 | 89.59 | 91.47 | — |
| 2026-07-14 | 92.95 | 93.06 | 91.01 | 91.03 | — |
| 2026-07-13 | 93.15 | 93.94 | 92.31 | 93.21 | — |
| 2026-07-10 | 91.32 | 92.72 | 91.33 | 92.24 | — |
| 2026-07-09 |
| 2026-07-17 | 94.7 | 95.9 | 92.6 | 93.0 | -1.8% |
| 2026-07-16 | 92.7 | 94.3 | 92.4 | 94.1 | +1.4% |
| 2026-07-15 | 90.2 | 92.0 | 89.6 | 91.5 | +1.4% |
| 2026-07-14 | 93.0 | 93.1 | 91.0 | 91.0 | -2.1% |
| 2026-07-13 | 93.2 | 93.9 | 92.3 | 93.2 | +0.1% |
| 2026-07-10 | 91.3 | 92.7 | 91.3 | 92.2 | +1.0% |
| 2026-07-09 | 92.4 | 92.7 | 90.7 | 91.0 | -1.5% |
| 2026-07-08 | 94.0 | 94.0 | 92.6 | 93.0 | -1.0% |
| 2026-07-07 | 95.2 | 96.0 | 94.0 | 95.0 | -0.2% |
| 2026-07-06 | 94.7 | 95.0 | 92.2 | 93.4 | -1.4% |
| 2026-07-02 | 93.7 | 95.4 | 93.2 | 95.1 | +1.6% |
| 2026-07-01 | 91.7 | 92.8 | 91.5 | 92.8 | +1.1% |
| 2026-06-30 | 91.6 | 92.2 | 90.9 | 91.7 | +0.1% |
| 2026-06-29 | 92.0 | 92.6 | 91.2 | 92.4 | +0.5% |
| 2026-06-26 | 92.1 | 92.3 | 90.6 | 92.1 | -0.1% |
| 2026-06-25 | 91.2 | 92.7 | 90.7 | 91.1 | -0.1% |
| 2026-06-24 | 92.6 | 93.1 | 91.5 | 91.9 | -0.8% |
| 2026-06-23 | 89.8 | 91.7 | 90.1 | 91.4 | +1.8% |
| 2026-06-22 | 89.9 | 90.8 | 88.7 | 88.7 | -1.4% |
| 2026-06-18 | 90.9 | 91.3 | 89.5 | 89.5 | -1.5% |
| 2026-06-17 | 91.9 | 92.1 | 90.2 | 90.6 | -1.5% |
| 2026-06-16 | 91.1 | 91.8 | 90.2 | 90.7 | -0.4% |
| 2026-06-15 | 89.3 | 90.8 | 89.4 | 90.6 | +1.4% |
| 2026-06-12 | 89.4 | 90.1 | 88.6 | 89.5 | +0.0% |
| 2026-06-11 | 90.2 | 90.6 | 89.3 | 89.4 | -0.9% |
| 2026-06-10 | 88.6 | 90.0 | 88.2 | 90.0 | +1.5% |
| 2026-06-09 | 85.4 | 89.1 | 85.2 | 87.8 | +2.9% |
| 2026-06-05 | 86.0 | 89.6 | 85.8 | 88.6 | +3.0% |
| 2026-06-04 | 86.5 | 87.2 | 84.3 | 85.1 | -1.6% |
| 2026-06-03 | 87.4 | 88.0 | 84.6 | 84.9 | -2.9% |
| 92.39 |
| 92.73 |
| 90.73 |
| 91.01 |
| — |
| 2026-07-08 | 93.95 | 93.96 | 92.64 | 93.04 | — |
| 2026-07-07 | 95.23 | 96.01 | 94.02 | 95.03 | — |
| 2026-07-06 | 94.69 | 95 | 92.17 | 93.39 | — |
| 2026-07-02 | 93.65 | 95.41 | 93.24 | 95.13 | — |
| 2026-07-01 | 91.74 | 92.83 | 91.52 | 92.76 | — |
| 2026-06-30 | 91.6 | 92.23 | 90.88 | 91.68 | — |
| 2026-06-29 | 91.95 | 92.61 | 91.17 | 92.4 | — |
| 2026-06-26 | 92.12 | 92.32 | 90.56 | 92.07 | — |
| 2026-06-25 | 91.16 | 92.69 | 90.67 | 91.06 | — |
| 2026-06-24 | 92.62 | 93.08 | 91.53 | 91.88 | — |
| 2026-06-23 | 89.84 | 91.71 | 90.07 | 91.43 | — |
| 2026-06-22 | 89.89 | 90.81 | 88.66 | 88.67 | — |
| 2026-06-18 | 90.88 | 91.34 | 89.53 | 89.48 | — |
| 2026-06-17 | 91.94 | 92.07 | 90.18 | 90.58 | — |
| 2026-06-16 | 91.05 | 91.81 | 90.21 | 90.66 | — |
| 2026-06-15 | 89.29 | 90.83 | 89.39 | 90.58 | — |
| 2026-06-12 | 89.44 | 90.07 | 88.58 | 89.45 | — |
| 2026-06-11 | 90.16 | 90.6 | 89.26 | 89.39 | — |
| 2026-06-10 | 88.6 | 89.98 | 88.21 | 89.95 | — |
| 2026-06-09 | 85.35 | 89.09 | 85.15 | 87.8 | — |
| 2026-06-05 | 85.97 | 89.59 | 85.78 | 88.58 | — |
| 2026-06-04 | 86.49 | 87.15 | 84.31 | 85.1 | — |
| 2026-06-03 | 87.42 | 87.96 | 84.62 | 84.87 | — |