CL
Colgate-Palmolive Company
NYQ
$89.45
+0.06
(+0.07%)
Neutral · +0.48σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $89.44 | $90.07 | $88.58 | $89.45 | 3.7M |
| 2026-06-11 | $90.16 | $90.60 | $89.26 | $89.39 | 4.1M |
| 2026-06-10 | $88.60 | $89.99 | $88.21 | $89.95 | 5.7M |
| 2026-06-09 | $85.35 | $89.09 | $85.10 | $87.80 | 5.5M |
| 2026-06-08 | $86.99 | $87.47 | $85.98 | $86.07 | 5.6M |
| 2026-06-05 | $85.97 | $89.59 | $85.70 | $88.58 | 6.0M |
| 2026-06-04 | $86.49 | $87.15 | $84.30 | $85.10 | 5.6M |
| 2026-06-03 | $87.42 | $87.96 | $84.61 | $84.87 | 7.5M |
| 2026-06-02 | $88.48 | $89.03 | $87.80 | $88.27 | 4.2M |
| 2026-06-01 | $89.83 | $89.83 | $87.25 | $88.43 | 6.3M |
| 2026-05-29 | $91.21 | $91.47 | $89.44 | $90.13 | 6.7M |
| 2026-05-28 | $91.67 | $92.29 | $90.89 | $91.66 | 3.8M |
| 2026-05-27 | $90.00 | $92.23 | $89.83 | $91.29 | 3.8M |
| 2026-05-26 | $90.57 | $91.21 | $89.46 | $89.85 | 5.8M |
| 2026-05-22 | $90.72 | $91.52 | $90.54 | $90.61 | 3.8M |
| 2026-05-21 | $90.05 | $90.67 | $88.37 | $90.44 | 4.6M |
| 2026-05-20 | $89.91 | $90.85 | $89.26 | $90.35 | 7.1M |
| 2026-05-19 | $89.69 | $90.85 | $89.21 | $90.02 | 5.7M |
| 2026-05-18 | $88.41 | $90.73 | $88.37 | $89.92 | 4.7M |
| 2026-05-15 | $89.72 | $89.83 | $88.11 | $88.13 | 4.9M |
| 2026-05-14 | $88.10 | $89.49 | $88.00 | $88.84 | 5.6M |
| 2026-05-13 | $86.92 | $87.96 | $86.31 | $87.87 | 5.6M |
| 2026-05-12 | $87.13 | $88.82 | $86.81 | $87.44 | 5.0M |
| 2026-05-11 | $87.39 | $87.39 | $85.97 | $86.74 | 4.4M |
| 2026-05-08 | $87.67 | $88.57 | $87.21 | $87.55 | 4.4M |
| 2026-05-07 | $88.18 | $88.18 | $86.63 | $87.36 | 5.0M |
| 2026-05-06 | $87.49 | $89.07 | $87.24 | $88.16 | 5.8M |
| 2026-05-05 | $85.36 | $87.33 | $84.08 | $86.33 | 5.1M |
| 2026-05-04 | $85.91 | $86.40 | $84.81 | $85.37 | 4.6M |
| 2026-05-01 | $88.17 | $89.34 | $86.70 | $87.26 | 8.9M |
| 2026-04-30 | $84.86 | $85.79 | $84.66 | $85.36 | 7.5M |
| 2026-04-29 | $85.14 | $85.49 | $84.12 | $84.49 | 4.3M |
| 2026-04-28 | $85.26 | $86.33 | $84.65 | $85.67 | 5.6M |
| 2026-04-27 | $84.26 | $85.30 | $83.86 | $84.17 | 4.4M |
| 2026-04-24 | $84.56 | $85.09 | $84.16 | $84.65 | 5.6M |
| 2026-04-23 | $82.70 | $84.13 | $82.41 | $83.72 | 5.4M |
| 2026-04-22 | $82.19 | $82.71 | $81.82 | $82.35 | 4.3M |
| 2026-04-21 | $84.12 | $84.15 | $81.79 | $81.81 | 5.4M |
| 2026-04-20 | $84.62 | $84.75 | $83.02 | $83.53 | 5.1M |
| 2026-04-17 | $83.70 | $86.30 | $83.67 | $85.81 | 6.4M |
| 2026-04-16 | $83.26 | $84.31 | $83.16 | $83.62 | 4.3M |
| 2026-04-15 | $84.00 | $84.36 | $82.60 | $83.49 | 5.1M |
| 2026-04-14 | $83.34 | $84.61 | $83.28 | $84.16 | 7.9M |
| 2026-04-13 | $84.10 | $84.29 | $83.03 | $83.98 | 4.7M |
| 2026-04-10 | $85.95 | $86.22 | $84.22 | $84.34 | 3.7M |
| 2026-04-09 | $84.72 | $86.40 | $84.46 | $86.04 | 4.7M |
| 2026-04-08 | $83.75 | $85.61 | $83.71 | $85.55 | 5.8M |
| 2026-04-07 | $84.53 | $84.76 | $83.07 | $83.13 | 6.0M |
| 2026-04-06 | $85.18 | $85.46 | $84.38 | $84.53 | 3.5M |
| 2026-04-02 | $85.22 | $85.47 | $84.43 | $85.14 | 5.6M |
| 2026-04-01 | $84.79 | $85.95 | $84.59 | $85.41 | 5.2M |
| 2026-03-31 | $85.73 | $86.05 | $83.50 | $85.23 | 6.8M |
| 2026-03-30 | $85.52 | $86.67 | $84.41 | $85.73 | 10.0M |
| 2026-03-27 | $84.27 | $85.53 | $83.93 | $84.29 | 6.8M |
| 2026-03-26 | $85.62 | $86.22 | $84.02 | $84.14 | 4.9M |
| 2026-03-25 | $85.25 | $85.51 | $83.95 | $85.49 | 6.0M |
| 2026-03-24 | $84.58 | $85.79 | $84.35 | $84.53 | 5.5M |
| 2026-03-23 | $86.45 | $86.60 | $84.89 | $85.15 | 7.3M |
| 2026-03-20 | $86.03 | $86.15 | $84.07 | $85.12 | 12.3M |
| 2026-03-19 | $87.38 | $87.74 | $85.46 | $85.50 | 7.6M |
| 2026-03-18 | $88.81 | $88.96 | $87.46 | $87.52 | 6.3M |
| 2026-03-17 | $90.65 | $91.48 | $89.66 | $89.94 | 5.2M |
| 2026-03-16 | $89.61 | $90.71 | $89.20 | $90.30 | 5.4M |
| 2026-03-13 | $89.09 | $89.30 | $87.95 | $88.84 | 5.7M |
| 2026-03-12 | $89.13 | $89.81 | $87.89 | $87.95 | 7.9M |
| 2026-03-11 | $91.88 | $92.12 | $89.22 | $89.61 | 7.7M |
| 2026-03-10 | $92.42 | $93.48 | $91.48 | $92.49 | 5.9M |
| 2026-03-09 | $92.69 | $93.62 | $92.01 | $93.00 | 7.8M |
| 2026-03-06 | $92.15 | $93.60 | $91.42 | $93.56 | 6.8M |
| 2026-03-05 | $94.91 | $94.97 | $92.48 | $92.67 | 6.8M |
| 2026-03-04 | $95.62 | $96.02 | $95.05 | $95.28 | 5.8M |
| 2026-03-03 | $96.55 | $97.00 | $94.57 | $95.51 | 7.5M |
| 2026-03-02 | $98.56 | $98.82 | $96.78 | $97.30 | 6.3M |
| 2026-02-27 | $97.42 | $99.33 | $97.42 | $99.14 | 6.1M |
| 2026-02-26 | $97.16 | $97.55 | $96.54 | $97.55 | 5.8M |
| 2026-02-25 | $97.50 | $98.07 | $96.11 | $96.67 | 5.7M |
| 2026-02-24 | $97.30 | $98.20 | $96.40 | $98.11 | 5.4M |
| 2026-02-23 | $95.00 | $97.62 | $94.93 | $97.10 | 5.6M |
| 2026-02-20 | $94.30 | $95.11 | $93.39 | $95.09 | 6.6M |
| 2026-02-19 | $95.79 | $96.08 | $93.63 | $93.98 | 6.6M |
| 2026-02-18 | $95.29 | $95.93 | $95.00 | $95.58 | 5.6M |
| 2026-02-17 | $96.97 | $97.63 | $95.29 | $95.65 | 8.2M |
| 2026-02-13 | $96.05 | $97.30 | $95.40 | $96.67 | 5.3M |
| 2026-02-12 | $95.41 | $98.13 | $95.41 | $96.17 | 6.7M |
| 2026-02-11 | $93.32 | $95.56 | $93.15 | $95.31 | 6.5M |
| 2026-02-10 | $94.06 | $94.93 | $93.50 | $93.93 | 5.5M |
| 2026-02-09 | $94.00 | $94.45 | $93.37 | $94.16 | 5.7M |
| 2026-02-06 | $94.45 | $95.65 | $93.89 | $94.41 | 5.8M |
| 2026-02-05 | $95.01 | $95.49 | $93.25 | $94.88 | 8.8M |
| 2026-02-04 | $93.40 | $95.22 | $93.40 | $94.37 | 10.1M |
| 2026-02-03 | $90.98 | $93.34 | $90.98 | $93.15 | 8.9M |
| 2026-02-02 | $90.55 | $92.68 | $90.09 | $91.89 | 11.5M |
| 2026-01-30 | $88.70 | $90.71 | $87.70 | $90.29 | 13.9M |
| 2026-01-29 | $85.53 | $85.97 | $84.78 | $85.24 | 7.9M |
| 2026-01-28 | $85.42 | $86.14 | $84.70 | $85.00 | 5.1M |
| 2026-01-27 | $85.05 | $85.98 | $84.52 | $85.76 | 5.0M |
| 2026-01-26 | $86.67 | $86.89 | $85.18 | $85.20 | 7.1M |
| 2026-01-23 | $86.15 | $86.83 | $85.67 | $86.66 | 5.3M |
| 2026-01-22 | $84.84 | $85.95 | $84.50 | $85.81 | 9.2M |
| 2026-01-21 | $84.69 | $85.15 | $83.82 | $84.73 | 6.6M |
| 2026-01-20 | $84.14 | $85.84 | $83.56 | $85.44 | 9.9M |
| 2026-01-16 | $84.06 | $84.70 | $83.55 | $84.52 | 6.9M |
| 2026-01-15 | $84.23 | $84.55 | $83.29 | $84.34 | 5.4M |
| 2026-01-14 | $83.10 | $85.09 | $83.03 | $84.55 | 9.9M |
| 2026-01-13 | $82.36 | $83.23 | $81.50 | $82.96 | 8.4M |
| 2026-01-12 | $82.00 | $82.16 | $80.84 | $81.93 | 6.7M |
| 2026-01-09 | $80.86 | $81.50 | $79.85 | $81.48 | 6.2M |
| 2026-01-08 | $77.79 | $81.36 | $77.56 | $80.87 | 10.1M |
| 2026-01-07 | $77.89 | $78.34 | $77.01 | $77.09 | 8.7M |
| 2026-01-06 | $76.74 | $77.31 | $76.51 | $77.20 | 8.4M |
| 2026-01-05 | $76.92 | $77.23 | $75.96 | $76.93 | 7.7M |
| 2026-01-02 | $78.93 | $78.96 | $77.48 | $77.69 | 3.9M |
| 2025-12-31 | $79.30 | $79.68 | $78.99 | $79.02 | 2.6M |
| 2025-12-30 | $79.58 | $79.89 | $79.24 | $79.51 | 2.5M |
| 2025-12-29 | $79.69 | $80.10 | $79.44 | $79.69 | 3.3M |
| 2025-12-26 | $80.17 | $80.35 | $79.55 | $79.73 | 2.9M |
| 2025-12-24 | $79.77 | $80.40 | $79.70 | $80.25 | 1.9M |
| 2025-12-23 | $78.91 | $80.05 | $78.83 | $79.93 | 5.9M |
| 2025-12-22 | $77.90 | $79.07 | $77.77 | $79.04 | 5.2M |
| 2025-12-19 | $78.05 | $78.70 | $77.80 | $78.36 | 11.4M |
| 2025-12-18 | $79.41 | $79.57 | $77.50 | $77.73 | 9.9M |
| 2025-12-17 | $79.00 | $80.13 | $78.99 | $79.73 | 5.1M |
| 2025-12-16 | $79.95 | $80.00 | $78.94 | $78.95 | 5.4M |
| 2025-12-15 | $78.49 | $79.57 | $78.25 | $79.43 | 4.7M |