MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CL — Colgate-Palmolive Company
NYSEColgate-Palmolive Company
$84.26
-0.27(-0.32%)
- O
- 84.59
- H
- 84.83
- L
- 83.99
- V
- 6.51M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$84.26
Period Return-12.06%
Period High$99.33
Period Low$74.55
Avg Daily Volume5.68M
Total Trading Days365
CL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $84.59 | $84.83 | $83.99 | $84.26 | $-0.27 | -0.32% | 6,514,526 | $84.33 | $83.99 $84.83 |
| Oct 1, 2026 | $84.79 | $85.19 | $84.33 | $84.53 | $-0.79 | -0.93% | 5,015,284 | $84.62 | $84.33 $85.19 |
| Sep 30, 2026 | $86.90 | $87.22 | $85.29 | $85.32 | $-1.14 | -1.32% | 4,684,531 | $85.77 | $85.29 $87.22 |
| Sep 29, 2026 | $85.84 | $86.51 | $85.58 | $86.46 | $-0.06 | -0.07% | 4,482,645 | $86.30 | $85.58 $86.51 |
| Sep 28, 2026 | $85.65 | $86.61 | $85.30 | $86.52 | +$0.46 | +0.53% | 4,485,646 | $86.39 | $85.30 $86.61 |
| Sep 25, 2026 | $85.09 | $86.14 | $85.05 | $86.06 | +$0.74 | +0.87% | 3,540,232 | $85.79 | $85.05 $86.14 |
| Sep 24, 2026 | $86.33 | $87.25 | $85.29 | $85.32 | $-0.61 | -0.71% | 4,778,645 | $85.83 | $85.29 $87.25 |
| Sep 23, 2026 | $86.77 | $87.40 | $85.77 | $85.93 | $-1.12 | -1.29% | 6,221,545 | $86.14 | $85.77 $87.40 |
| Sep 22, 2026 | $87.09 | $87.55 | $86.86 | $87.05 | +$0.79 | +0.92% | 7,589,255 | $87.05 | $86.86 $87.55 |
| Sep 21, 2026 | $87.26 | $87.27 | $86.03 | $86.26 | $-1.21 | -1.38% | 7,282,655 | $86.33 | $86.03 $87.27 |
| Sep 18, 2026 | $87.11 | $87.73 | $86.79 | $87.47 | $-0.26 | -0.30% | 10,844,487 | $87.43 | $86.79 $87.73 |
| Sep 17, 2026 | $87.31 | $87.74 | $86.77 | $87.73 | +$0.71 | +0.82% | 6,227,142 | $87.55 | $86.77 $87.74 |
| Sep 16, 2026 | $87.10 | $87.76 | $86.68 | $87.02 | +$0.02 | +0.02% | 5,864,213 | $87.10 | $86.68 $87.76 |
| Sep 15, 2026 | $87.50 | $87.84 | $86.47 | $87.00 | $-0.89 | -1.01% | 5,056,830 | $87.03 | $86.47 $87.84 |
| Sep 14, 2026 | $87.64 | $88.71 | $87.64 | $87.89 | +$1.09 | +1.26% | 4,246,853 | $88.19 | $87.64 $88.71 |
| Sep 11, 2026 | $88.35 | $90.54 | $86.38 | $86.80 | $-1.10 | -1.25% | 5,767,348 | $87.29 | $86.38 $90.54 |
| Sep 10, 2026 | $88.27 | $88.82 | $87.77 | $87.90 | $-0.13 | -0.15% | 3,587,209 | $88.05 | $87.77 $88.82 |
| Sep 9, 2026 | $87.95 | $88.44 | $87.30 | $88.03 | $-0.38 | -0.43% | 4,819,439 | $88.04 | $87.30 $88.44 |
| Sep 8, 2026 | $88.04 | $88.66 | $87.67 | $88.41 | $-0.36 | -0.41% | 4,127,953 | $88.36 | $87.67 $88.66 |
| Sep 4, 2026 | $89.53 | $90.54 | $88.66 | $88.77 | $-1.32 | -1.47% | 4,102,841 | $89.20 | $88.66 $90.54 |
| Sep 3, 2026 | $90.04 | $90.63 | $89.14 | $90.09 | $-0.01 | -0.01% | 5,324,005 | $90.02 | $89.14 $90.63 |
| Sep 2, 2026 | $90.09 | $90.99 | $89.54 | $90.10 | +$0.47 | +0.52% | 4,057,564 | $90.31 | $89.54 $90.99 |
| Sep 1, 2026 | $90.37 | $91.44 | $89.46 | $89.63 | $-0.19 | -0.21% | 4,582,931 | $90.10 | $89.46 $91.44 |
| Aug 31, 2026 | $90.42 | $90.64 | $89.81 | $89.82 | $-0.93 | -1.02% | 5,901,707 | $90.01 | $89.81 $90.64 |
| Aug 28, 2026 | $91.40 | $91.66 | $90.50 | $90.75 | $-0.21 | -0.23% | 3,016,074 | $90.83 | $90.50 $91.66 |
| Aug 27, 2026 | $90.74 | $91.66 | $90.48 | $90.96 | $-1.10 | -1.19% | 3,319,998 | $91.08 | $90.48 $91.66 |
| Aug 26, 2026 | $91.54 | $92.31 | $91.32 | $92.06 | +$0.73 | +0.80% | 3,663,351 | $92.00 | $91.32 $92.31 |
| Aug 25, 2026 | $92.09 | $92.54 | $91.19 | $91.33 | $-1.22 | -1.32% | 2,683,090 | $91.50 | $91.19 $92.54 |
| Aug 24, 2026 | $91.58 | $92.55 | $91.55 | $92.55 | +$1.47 | +1.61% | 4,649,580 | $92.28 | $91.55 $92.55 |
| Aug 21, 2026 | $89.87 | $91.31 | $89.16 | $91.08 | +$1.38 | +1.54% | 3,667,446 | $90.81 | $89.16 $91.31 |