Colgate Palmolive Co (CL) stock
CLNYSEPerfumes, Cosmetics & Other Toilet PreparationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 10/3033% above fair value
$95.29+2.13 (+2.29%)
Close on Oct 30, 2026Market cap $75.96BP/E 37.4Yield 2.18%
Price history
Colgate Palmolive share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$95.29
+2.29% on the day
52-week range
$74.55 – $99.33
-4.1% from the high
Change over 52 weeks
+24.5%
From $76.51 on Oct 30, 2025
Average volume
4.78M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $98.00 | $98.38 | $94.82 | $95.29 | +2.29% | 8,839,685 |
| Oct 29, 2026 | $93.16 | $93.27 | $91.71 | $93.16 | +1.60% | 4,769,219 |
| Oct 28, 2026 | $91.05 | $92.16 | $90.47 | $91.69 | -0.52% | 4,648,164 |
| Oct 27, 2026 | $92.27 | $92.75 | $91.89 | $92.17 | -1.00% | 3,811,343 |
| Oct 26, 2026 | $93.62 | $94.28 | $92.49 | $93.10 | -1.00% | 5,506,320 |
| Oct 23, 2026 | $96.93 | $97.28 | $93.68 | $94.04 | -3.44% | 4,735,826 |
| Oct 22, 2026 | $94.56 | $97.50 | $94.55 | $97.39 | +4.27% | 4,814,479 |
| Oct 21, 2026 | $93.99 | $94.35 | $93.20 | $93.40 | -1.21% | 4,394,096 |
| Oct 20, 2026 | $93.50 | $94.56 | $93.21 | $94.54 | +1.23% | 3,643,598 |
| Oct 19, 2026 | $93.04 | $93.73 | $92.86 | $93.39 | -0.77% | 3,479,129 |
| Oct 16, 2026 | $93.50 | $94.12 | $92.93 | $94.11 | +1.55% | 5,775,133 |
| Oct 15, 2026 | $94.26 | $95.33 | $92.12 | $92.67 | -0.12% | 8,170,974 |
| Oct 14, 2026 | $90.63 | $92.87 | $90.63 | $92.78 | +3.15% | 5,386,037 |
| Oct 13, 2026 | $90.92 | $91.05 | $89.38 | $89.95 | -0.03% | 3,490,755 |
| Oct 12, 2026 | $88.34 | $89.98 | $88.25 | $89.98 | +1.94% | 4,566,444 |
| Oct 9, 2026 | $87.67 | $88.66 | $87.64 | $88.27 | +0.19% | 3,165,371 |
| Oct 8, 2026 | $87.28 | $88.38 | $87.09 | $88.10 | +1.02% | 4,080,877 |
| Oct 7, 2026 | $87.65 | $88.05 | $87.20 | $87.21 | -0.05% | 3,773,527 |
| Oct 6, 2026 | $86.55 | $88.05 | $86.23 | $87.25 | +1.23% | 4,006,195 |
| Oct 5, 2026 | $84.51 | $86.36 | $84.33 | $86.19 | +2.29% | 6,005,598 |
| Oct 2, 2026 | $84.59 | $84.83 | $83.99 | $84.26 | -0.32% | 6,610,720 |
| Oct 1, 2026 | $84.79 | $85.19 | $84.33 | $84.53 | -0.93% | 5,015,282 |
| Sep 30, 2026 | $86.90 | $87.22 | $85.29 | $85.32 | -1.32% | 4,684,530 |
| Sep 29, 2026 | $85.84 | $86.51 | $85.58 | $86.46 | -0.07% | 4,482,645 |
| Sep 28, 2026 | $85.65 | $86.61 | $85.30 | $86.52 | +0.53% | 4,485,645 |
| Sep 25, 2026 | $85.09 | $86.14 | $85.05 | $86.06 | +0.87% | 3,540,231 |
| Sep 24, 2026 | $86.33 | $87.25 | $85.29 | $85.32 | -0.71% | 4,778,644 |
| Sep 23, 2026 | $86.77 | $87.40 | $85.77 | $85.93 | -1.29% | 6,221,545 |
| Sep 22, 2026 | $87.09 | $87.55 | $86.86 | $87.05 | +0.92% | 7,589,254 |
| Sep 21, 2026 | $87.26 | $87.27 | $86.03 | $86.26 | -1.38% | 7,282,655 |
| Sep 18, 2026 | $87.11 | $87.73 | $86.79 | $87.47 | -0.30% | 10,844,490 |
| Sep 17, 2026 | $87.31 | $87.74 | $86.77 | $87.73 | +0.82% | 6,227,140 |
| Sep 16, 2026 | $87.10 | $87.76 | $86.68 | $87.02 | +0.02% | 5,864,211 |
| Sep 15, 2026 | $87.50 | $87.84 | $86.47 | $87.00 | -1.01% | 5,311,825 |
| Sep 14, 2026 | $87.64 | $88.71 | $87.64 | $87.89 | +1.26% | 4,324,051 |
| Sep 11, 2026 | $88.35 | $90.54 | $86.38 | $86.80 | -1.25% | 5,767,329 |
| Sep 10, 2026 | $88.27 | $88.82 | $87.77 | $87.90 | -0.15% | 3,587,208 |
| Sep 9, 2026 | $87.95 | $88.44 | $87.30 | $88.03 | -0.43% | 4,819,439 |
| Sep 8, 2026 | $88.04 | $88.66 | $87.67 | $88.41 | -0.41% | 4,127,952 |
| Sep 4, 2026 | $89.53 | $90.54 | $88.66 | $88.77 | -1.47% | 4,102,840 |
| Sep 3, 2026 | $90.04 | $90.63 | $89.14 | $90.09 | -0.01% | 5,324,004 |
| Sep 2, 2026 | $90.09 | $90.99 | $89.54 | $90.10 | +0.52% | 4,117,853 |
| Sep 1, 2026 | $90.37 | $91.44 | $89.46 | $89.63 | -0.21% | 4,582,929 |
| Aug 31, 2026 | $90.42 | $90.64 | $89.81 | $89.82 | -1.02% | 5,899,138 |
| Aug 28, 2026 | $91.40 | $91.66 | $90.50 | $90.75 | -0.23% | 3,016,073 |
| Aug 27, 2026 | $90.74 | $91.66 | $90.48 | $90.96 | -1.19% | 3,319,997 |
| Aug 26, 2026 | $91.54 | $92.31 | $91.32 | $92.06 | +0.80% | 3,663,350 |
| Aug 25, 2026 | $92.09 | $92.54 | $91.19 | $91.33 | -1.32% | 2,683,090 |
| Aug 24, 2026 | $91.58 | $92.55 | $91.55 | $92.55 | +1.61% | 4,649,580 |
| Aug 21, 2026 | $89.87 | $91.31 | $89.16 | $91.08 | +1.54% | 3,667,446 |
| Aug 20, 2026 | $90.50 | $91.26 | $89.54 | $89.70 | -1.29% | 5,082,690 |
| Aug 19, 2026 | $92.09 | $92.92 | $90.73 | $90.87 | -0.65% | 4,099,478 |
| Aug 18, 2026 | $91.19 | $92.00 | $90.66 | $91.46 | +1.39% | 5,230,158 |
| Aug 17, 2026 | $91.05 | $91.18 | $89.47 | $90.21 | -1.89% | 3,969,794 |
| Aug 14, 2026 | $92.71 | $93.28 | $91.73 | $91.95 | -1.05% | 3,179,843 |
| Aug 13, 2026 | $93.15 | $93.88 | $92.42 | $92.93 | +0.66% | 2,549,090 |
| Aug 12, 2026 | $91.32 | $93.06 | $91.30 | $92.32 | +0.01% | 3,417,011 |
| Aug 11, 2026 | $92.68 | $93.42 | $92.06 | $92.31 | -0.90% | 3,067,859 |
| Aug 10, 2026 | $92.50 | $93.43 | $92.21 | $93.15 | -0.13% | 3,850,594 |
| Aug 7, 2026 | $92.18 | $93.56 | $91.70 | $93.27 | +0.29% | 3,738,701 |
| Aug 6, 2026 | $94.05 | $94.15 | $92.15 | $93.00 | -0.30% | 4,686,428 |
| Aug 5, 2026 | $91.94 | $93.57 | $91.23 | $93.28 | +0.81% | 6,374,941 |
| Aug 4, 2026 | $89.17 | $92.74 | $89.17 | $92.53 | +2.95% | 6,831,396 |
| Aug 3, 2026 | $92.39 | $93.64 | $89.36 | $89.88 | -1.56% | 5,732,007 |
| Jul 31, 2026 | $90.85 | $91.68 | $89.60 | $91.30 | -0.33% | 6,661,547 |
| Jul 30, 2026 | $92.62 | $92.89 | $90.73 | $91.60 | -2.02% | 4,680,332 |
| Jul 29, 2026 | $90.94 | $93.82 | $89.91 | $93.49 | +0.82% | 5,866,381 |
| Jul 28, 2026 | $94.11 | $95.46 | $92.70 | $92.73 | +0.82% | 5,089,822 |
| Jul 27, 2026 | $91.25 | $92.81 | $90.84 | $91.98 | +1.36% | 3,772,143 |
| Jul 24, 2026 | $90.00 | $91.11 | $89.88 | $90.75 | +0.74% | 3,192,303 |
| Jul 23, 2026 | $89.99 | $90.39 | $89.25 | $90.08 | -1.69% | 5,166,466 |
| Jul 22, 2026 | $91.35 | $92.25 | $90.99 | $91.63 | +1.25% | 4,443,512 |
| Jul 21, 2026 | $91.10 | $91.63 | $89.75 | $90.50 | -1.56% | 3,772,328 |
| Jul 20, 2026 | $92.09 | $92.23 | $91.20 | $91.93 | -1.13% | 5,180,650 |
| Jul 17, 2026 | $94.68 | $95.93 | $92.59 | $92.98 | -1.16% | 4,185,861 |
| Jul 16, 2026 | $92.74 | $94.30 | $92.40 | $94.07 | +2.84% | 3,517,455 |
| Jul 15, 2026 | $90.23 | $92.01 | $89.59 | $91.47 | +0.48% | 3,474,644 |
| Jul 14, 2026 | $92.95 | $93.06 | $91.02 | $91.03 | -2.34% | 3,770,642 |
| Jul 13, 2026 | $93.15 | $93.95 | $92.31 | $93.21 | +1.05% | 3,911,172 |
| Jul 10, 2026 | $91.32 | $92.72 | $91.32 | $92.24 | +1.35% | 4,257,120 |
| Jul 9, 2026 | $92.39 | $92.74 | $90.73 | $91.01 | -2.18% | 6,109,148 |
| Jul 8, 2026 | $93.95 | $93.96 | $92.64 | $93.04 | -2.09% | 4,178,465 |
| Jul 7, 2026 | $95.23 | $96.01 | $94.02 | $95.03 | +1.76% | 4,231,046 |
| Jul 6, 2026 | $94.69 | $95.00 | $92.16 | $93.39 | -1.83% | 5,177,246 |
| Jul 2, 2026 | $93.65 | $95.42 | $93.24 | $95.13 | +2.55% | 4,170,941 |
| Jul 1, 2026 | $91.74 | $92.83 | $91.52 | $92.76 | +1.18% | 4,040,613 |
| Jun 30, 2026 | $91.60 | $92.23 | $90.88 | $91.68 | -0.78% | 3,748,181 |
| Jun 29, 2026 | $91.95 | $92.61 | $91.17 | $92.40 | +0.36% | 4,800,268 |
| Jun 26, 2026 | $92.12 | $92.32 | $90.56 | $92.07 | +1.11% | 8,777,268 |
| Jun 25, 2026 | $91.16 | $92.70 | $90.67 | $91.06 | -0.89% | 4,130,271 |
| Jun 24, 2026 | $92.62 | $93.08 | $91.53 | $91.88 | +0.49% | 4,643,203 |
| Jun 23, 2026 | $89.84 | $91.71 | $89.84 | $91.43 | +3.11% | 6,377,669 |
| Jun 22, 2026 | $89.89 | $90.81 | $88.66 | $88.67 | -0.91% | 6,010,058 |
| Jun 18, 2026 | $90.88 | $91.34 | $89.44 | $89.48 | -1.21% | 11,201,310 |
| Jun 17, 2026 | $91.94 | $92.10 | $90.18 | $90.58 | -0.09% | 5,500,661 |
| Jun 16, 2026 | $91.05 | $91.81 | $90.18 | $90.66 | +0.09% | 6,036,340 |
| Jun 15, 2026 | $89.29 | $90.83 | $89.29 | $90.58 | +1.26% | 5,627,272 |
| Jun 12, 2026 | $89.44 | $90.07 | $88.58 | $89.45 | +0.07% | 3,719,146 |
| Jun 11, 2026 | $90.16 | $90.60 | $89.26 | $89.39 | -0.62% | 4,054,274 |
| Jun 10, 2026 | $88.60 | $89.99 | $88.21 | $89.95 | +2.45% | 5,666,552 |
| Jun 9, 2026 | $85.35 | $89.09 | $85.10 | $87.80 | +2.01% | 5,486,875 |
| Jun 8, 2026 | $86.99 | $87.47 | $85.98 | $86.07 | -2.83% | 5,598,914 |
| Jun 5, 2026 | $85.97 | $89.59 | $85.70 | $88.58 | +4.09% | 5,961,842 |
| Jun 4, 2026 | $86.49 | $87.15 | $84.30 | $85.10 | +0.27% | 5,636,315 |
| Jun 3, 2026 | $87.42 | $87.96 | $84.61 | $84.87 | -3.85% | 7,489,373 |
| Jun 2, 2026 | $88.48 | $89.03 | $87.80 | $88.27 | -0.18% | 4,153,311 |
| Jun 1, 2026 | $89.83 | $89.83 | $87.25 | $88.43 | -1.89% | 6,344,242 |
| May 29, 2026 | $91.21 | $91.47 | $89.44 | $90.13 | -1.67% | 6,671,843 |
| May 28, 2026 | $91.67 | $92.29 | $90.89 | $91.66 | +0.41% | 3,790,385 |
| May 27, 2026 | $90.00 | $92.23 | $89.83 | $91.29 | +1.60% | 3,768,643 |
| May 26, 2026 | $90.57 | $91.21 | $89.46 | $89.85 | -0.84% | 5,811,866 |
| May 22, 2026 | $90.72 | $91.52 | $90.54 | $90.61 | +0.19% | 3,771,925 |
| May 21, 2026 | $90.05 | $90.67 | $88.37 | $90.44 | +0.10% | 4,645,491 |
| May 20, 2026 | $89.91 | $90.85 | $89.26 | $90.35 | +0.37% | 7,058,041 |
| May 19, 2026 | $89.69 | $90.85 | $89.21 | $90.02 | +0.11% | 5,664,541 |
| May 18, 2026 | $88.41 | $90.73 | $88.37 | $89.92 | +2.03% | 4,650,085 |
| May 15, 2026 | $89.72 | $89.83 | $88.11 | $88.13 | -0.80% | 4,862,412 |
| May 14, 2026 | $88.10 | $89.49 | $88.00 | $88.84 | +1.10% | 5,607,919 |
| May 13, 2026 | $86.92 | $87.96 | $86.31 | $87.87 | +0.49% | 5,590,963 |
| May 12, 2026 | $87.13 | $88.82 | $86.81 | $87.44 | +0.81% | 4,995,092 |
| May 11, 2026 | $87.39 | $87.39 | $85.97 | $86.74 | -0.93% | 4,398,431 |
| May 8, 2026 | $87.67 | $88.57 | $87.21 | $87.55 | +0.22% | 4,435,382 |
| May 7, 2026 | $88.18 | $88.18 | $86.63 | $87.36 | -0.91% | 5,012,868 |
| May 6, 2026 | $87.49 | $89.07 | $87.24 | $88.16 | +2.12% | 5,768,219 |
| May 5, 2026 | $85.36 | $87.33 | $84.08 | $86.33 | +1.12% | 5,109,769 |
| May 4, 2026 | $85.91 | $86.40 | $84.81 | $85.37 | -2.17% | 4,628,077 |
| May 1, 2026 | $88.17 | $89.34 | $86.70 | $87.26 | +2.23% | 8,933,072 |
| Apr 30, 2026 | $84.86 | $85.79 | $84.66 | $85.36 | +1.03% | 7,495,446 |
| Apr 29, 2026 | $85.14 | $85.49 | $84.12 | $84.49 | -1.38% | 4,280,477 |
| Apr 28, 2026 | $85.26 | $86.33 | $84.65 | $85.67 | +1.78% | 5,568,875 |
| Apr 27, 2026 | $84.26 | $85.30 | $83.86 | $84.17 | -0.57% | 4,414,190 |
| Apr 24, 2026 | $84.56 | $85.09 | $84.16 | $84.65 | +1.11% | 5,604,096 |
| Apr 23, 2026 | $82.70 | $84.13 | $82.41 | $83.72 | +1.66% | 5,358,830 |
| Apr 22, 2026 | $82.19 | $82.71 | $81.82 | $82.35 | +0.66% | 4,342,927 |
| Apr 21, 2026 | $84.12 | $84.15 | $81.79 | $81.81 | -2.06% | 5,367,391 |
| Apr 20, 2026 | $84.62 | $84.75 | $83.02 | $83.53 | -2.66% | 5,106,979 |
| Apr 17, 2026 | $83.70 | $86.30 | $83.67 | $85.81 | +2.62% | 6,406,289 |
| Apr 16, 2026 | $83.26 | $84.31 | $83.16 | $83.62 | +0.16% | 4,323,653 |
| Apr 15, 2026 | $84.00 | $84.36 | $82.60 | $83.49 | -0.80% | 5,064,021 |
| Apr 14, 2026 | $83.34 | $84.61 | $83.28 | $84.16 | +0.21% | 7,860,308 |
| Apr 13, 2026 | $84.10 | $84.29 | $83.03 | $83.98 | -0.43% | 4,704,791 |
| Apr 10, 2026 | $85.95 | $86.22 | $84.22 | $84.34 | -1.98% | 3,738,282 |
| Apr 9, 2026 | $84.72 | $86.40 | $84.46 | $86.04 | +0.57% | 4,699,941 |
| Apr 8, 2026 | $83.75 | $85.61 | $83.71 | $85.55 | +2.91% | 5,845,492 |
| Apr 7, 2026 | $84.53 | $84.76 | $83.07 | $83.13 | -1.66% | 6,023,916 |
| Apr 6, 2026 | $85.18 | $85.46 | $84.38 | $84.53 | -0.72% | 3,513,647 |
| Apr 2, 2026 | $85.22 | $85.47 | $84.43 | $85.14 | -0.32% | 5,588,885 |
| Apr 1, 2026 | $84.79 | $85.95 | $84.59 | $85.41 | +0.21% | 5,237,183 |
| Mar 31, 2026 | $85.73 | $86.05 | $83.50 | $85.23 | -0.58% | 6,771,629 |
| Mar 30, 2026 | $85.52 | $86.67 | $84.41 | $85.73 | +1.71% | 10,043,840 |
| Mar 27, 2026 | $84.27 | $85.53 | $83.93 | $84.29 | +0.18% | 6,808,408 |
| Mar 26, 2026 | $85.62 | $86.22 | $84.02 | $84.14 | -1.58% | 4,889,787 |
| Mar 25, 2026 | $85.25 | $85.51 | $83.95 | $85.49 | +1.14% | 6,003,816 |
| Mar 24, 2026 | $84.58 | $85.79 | $84.35 | $84.53 | -0.73% | 5,472,254 |
| Mar 23, 2026 | $86.45 | $86.60 | $84.89 | $85.15 | +0.04% | 7,342,214 |
| Mar 20, 2026 | $86.03 | $86.15 | $84.07 | $85.12 | -0.44% | 12,313,740 |
| Mar 19, 2026 | $87.38 | $87.74 | $85.46 | $85.50 | -2.31% | 7,620,973 |
| Mar 18, 2026 | $88.81 | $88.96 | $87.46 | $87.52 | -2.69% | 6,304,798 |
| Mar 17, 2026 | $90.65 | $91.48 | $89.66 | $89.94 | -0.40% | 5,236,757 |
| Mar 16, 2026 | $89.61 | $90.71 | $89.20 | $90.30 | +1.64% | 5,433,240 |
| Mar 13, 2026 | $89.09 | $89.30 | $87.95 | $88.84 | +1.01% | 5,707,634 |
| Mar 12, 2026 | $89.13 | $89.81 | $87.89 | $87.95 | -1.85% | 7,912,874 |
| Mar 11, 2026 | $91.88 | $92.12 | $89.22 | $89.61 | -3.11% | 7,662,176 |
| Mar 10, 2026 | $92.42 | $93.48 | $91.48 | $92.49 | -0.55% | 5,869,188 |
| Mar 9, 2026 | $92.69 | $93.62 | $92.01 | $93.00 | -0.60% | 7,808,775 |
| Mar 6, 2026 | $92.15 | $93.60 | $91.42 | $93.56 | +0.96% | 6,785,078 |
| Mar 5, 2026 | $94.91 | $94.97 | $92.48 | $92.67 | -2.74% | 6,778,939 |
| Mar 4, 2026 | $95.62 | $96.02 | $95.05 | $95.28 | -0.24% | 5,796,570 |
| Mar 3, 2026 | $96.55 | $97.00 | $94.57 | $95.51 | -1.84% | 7,507,249 |
| Mar 2, 2026 | $98.56 | $98.82 | $96.78 | $97.30 | -1.86% | 6,273,718 |
| Feb 27, 2026 | $97.42 | $99.33 | $97.42 | $99.14 | +1.63% | 6,096,409 |
| Feb 26, 2026 | $97.16 | $97.55 | $96.54 | $97.55 | +0.91% | 5,800,343 |
| Feb 25, 2026 | $97.50 | $98.07 | $96.11 | $96.67 | -1.47% | 5,653,767 |
| Feb 24, 2026 | $97.30 | $98.20 | $96.40 | $98.11 | +1.04% | 5,419,954 |
| Feb 23, 2026 | $95.00 | $97.62 | $94.93 | $97.10 | +2.11% | 5,635,951 |
| Feb 20, 2026 | $94.30 | $95.11 | $93.39 | $95.09 | +1.18% | 6,561,052 |
| Feb 19, 2026 | $95.79 | $96.08 | $93.63 | $93.98 | -1.67% | 6,599,527 |
| Feb 18, 2026 | $95.29 | $95.93 | $95.00 | $95.58 | -0.07% | 5,617,041 |
| Feb 17, 2026 | $96.97 | $97.63 | $95.29 | $95.65 | -1.06% | 8,164,502 |
| Feb 13, 2026 | $96.05 | $97.30 | $95.40 | $96.67 | +0.52% | 5,326,389 |
| Feb 12, 2026 | $95.41 | $98.13 | $95.41 | $96.17 | +0.90% | 6,724,239 |
| Feb 11, 2026 | $93.32 | $95.56 | $93.15 | $95.31 | +1.47% | 6,534,967 |
| Feb 10, 2026 | $94.06 | $94.93 | $93.50 | $93.93 | -0.24% | 5,457,705 |
| Feb 9, 2026 | $94.00 | $94.45 | $93.37 | $94.16 | -0.26% | 5,679,812 |
| Feb 6, 2026 | $94.45 | $95.65 | $93.89 | $94.41 | -0.50% | 5,789,651 |
| Feb 5, 2026 | $95.01 | $95.49 | $93.25 | $94.88 | +0.54% | 8,788,542 |
| Feb 4, 2026 | $93.40 | $95.22 | $93.40 | $94.37 | +1.31% | 10,097,390 |
| Feb 3, 2026 | $90.98 | $93.34 | $90.98 | $93.15 | +1.37% | 8,905,597 |
| Feb 2, 2026 | $90.55 | $92.68 | $90.09 | $91.89 | +1.77% | 11,457,030 |
| Jan 30, 2026 | $88.70 | $90.71 | $87.70 | $90.29 | +5.92% | 13,920,060 |
| Jan 29, 2026 | $85.53 | $85.97 | $84.78 | $85.24 | +0.28% | 7,946,093 |
| Jan 28, 2026 | $85.42 | $86.14 | $84.70 | $85.00 | -0.89% | 5,052,362 |
| Jan 27, 2026 | $85.05 | $85.98 | $84.52 | $85.76 | +0.66% | 4,992,383 |
| Jan 26, 2026 | $86.67 | $86.89 | $85.18 | $85.20 | -1.68% | 7,112,384 |
| Jan 23, 2026 | $86.15 | $86.83 | $85.67 | $86.66 | +0.99% | 5,345,518 |
| Jan 22, 2026 | $84.84 | $85.95 | $84.50 | $85.81 | +1.27% | 9,156,715 |
| Jan 21, 2026 | $84.69 | $85.15 | $83.82 | $84.73 | -0.83% | 6,621,198 |
| Jan 20, 2026 | $84.14 | $85.84 | $83.56 | $85.44 | +1.09% | 9,850,708 |
| Jan 16, 2026 | $84.06 | $84.70 | $83.55 | $84.52 | +0.21% | 6,949,978 |
| Jan 15, 2026 | $84.23 | $84.55 | $83.29 | $84.34 | -0.25% | 5,403,007 |
| Jan 14, 2026 | $83.10 | $85.09 | $83.03 | $84.55 | +1.92% | 9,949,888 |
| Jan 13, 2026 | $82.36 | $83.23 | $81.50 | $82.96 | +1.26% | 8,414,374 |
| Jan 12, 2026 | $82.00 | $82.16 | $80.84 | $81.93 | +0.55% | 6,733,557 |
| Jan 9, 2026 | $80.86 | $81.50 | $79.85 | $81.48 | +0.75% | 6,178,085 |
| Jan 8, 2026 | $77.79 | $81.36 | $77.56 | $80.87 | +4.90% | 10,125,310 |
| Jan 7, 2026 | $77.89 | $78.34 | $77.01 | $77.09 | -0.14% | 8,683,872 |
| Jan 6, 2026 | $76.74 | $77.31 | $76.51 | $77.20 | +0.35% | 8,387,809 |
| Jan 5, 2026 | $76.92 | $77.23 | $75.96 | $76.93 | -0.98% | 7,668,618 |
| Jan 2, 2026 | $78.93 | $78.96 | $77.48 | $77.69 | -1.68% | 3,888,243 |
| Dec 31, 2025 | $79.30 | $79.68 | $78.99 | $79.02 | -0.62% | 2,635,354 |
| Dec 30, 2025 | $79.58 | $79.89 | $79.24 | $79.51 | -0.23% | 2,521,260 |
| Dec 29, 2025 | $79.69 | $80.10 | $79.44 | $79.69 | -0.05% | 3,255,773 |
| Dec 26, 2025 | $80.17 | $80.35 | $79.55 | $79.73 | -0.65% | 2,934,998 |
| Dec 24, 2025 | $79.77 | $80.40 | $79.70 | $80.25 | +0.40% | 1,879,824 |
| Dec 23, 2025 | $78.91 | $80.05 | $78.83 | $79.93 | +1.13% | 5,919,366 |
| Dec 22, 2025 | $77.90 | $79.07 | $77.77 | $79.04 | +0.87% | 5,237,899 |
| Dec 19, 2025 | $78.05 | $78.70 | $77.80 | $78.36 | +0.81% | 11,417,740 |
| Dec 18, 2025 | $79.41 | $79.57 | $77.50 | $77.73 | -2.51% | 9,910,882 |
| Dec 17, 2025 | $79.00 | $80.13 | $78.99 | $79.73 | +0.99% | 5,053,689 |
| Dec 16, 2025 | $79.95 | $80.00 | $78.94 | $78.95 | -0.60% | 5,358,248 |
| Dec 15, 2025 | $78.49 | $79.57 | $78.25 | $79.43 | +1.39% | 4,667,214 |
| Dec 12, 2025 | $77.67 | $78.48 | $77.15 | $78.34 | +1.41% | 5,253,746 |
| Dec 11, 2025 | $77.84 | $78.50 | $77.07 | $77.25 | -0.66% | 7,265,700 |
| Dec 10, 2025 | $77.21 | $78.29 | $76.78 | $77.76 | +1.01% | 9,298,353 |
| Dec 9, 2025 | $76.95 | $78.52 | $76.60 | $76.98 | +1.14% | 6,254,342 |
| Dec 8, 2025 | $77.29 | $77.55 | $76.02 | $76.11 | -2.51% | 6,394,656 |
| Dec 5, 2025 | $77.47 | $78.21 | $77.24 | $78.07 | +0.61% | 5,649,750 |
| Dec 4, 2025 | $78.21 | $78.50 | $77.55 | $77.60 | -0.77% | 5,760,385 |
| Dec 3, 2025 | $79.00 | $79.67 | $78.12 | $78.20 | -0.79% | 5,537,068 |
| Dec 2, 2025 | $79.46 | $79.46 | $77.86 | $78.82 | -1.40% | 9,270,293 |
| Dec 1, 2025 | $80.30 | $80.69 | $79.61 | $79.94 | -0.56% | 6,578,278 |
| Nov 28, 2025 | $80.00 | $80.44 | $79.91 | $80.39 | +0.44% | 2,567,964 |
| Nov 26, 2025 | $79.48 | $80.30 | $79.31 | $80.04 | +0.28% | 4,049,371 |
| Nov 25, 2025 | $79.78 | $80.07 | $79.21 | $79.82 | +0.81% | 6,097,819 |
| Nov 24, 2025 | $80.91 | $81.10 | $79.11 | $79.18 | -2.16% | 7,111,315 |
| Nov 21, 2025 | $79.39 | $81.35 | $79.10 | $80.93 | +2.62% | 7,633,296 |
| Nov 20, 2025 | $78.08 | $79.21 | $77.63 | $78.86 | +0.50% | 5,985,020 |
| Nov 19, 2025 | $79.25 | $79.36 | $78.33 | $78.47 | -1.08% | 3,832,211 |
| Nov 18, 2025 | $79.22 | $79.65 | $78.54 | $79.33 | +0.66% | 5,844,134 |
| Nov 17, 2025 | $78.28 | $79.38 | $78.00 | $78.81 | +0.97% | 6,463,289 |
| Nov 14, 2025 | $78.87 | $79.68 | $77.87 | $78.05 | -0.94% | 6,950,868 |
| Nov 13, 2025 | $78.63 | $79.35 | $78.48 | $78.79 | +0.29% | 6,161,192 |
| Nov 12, 2025 | $79.43 | $79.74 | $78.53 | $78.56 | -1.15% | 5,936,811 |
| Nov 11, 2025 | $78.79 | $79.67 | $77.92 | $79.47 | +1.27% | 8,253,211 |
| Nov 10, 2025 | $78.39 | $78.99 | $78.04 | $78.47 | -0.37% | 6,801,119 |
| Nov 7, 2025 | $77.85 | $78.99 | $77.09 | $78.76 | +1.93% | 8,566,229 |
| Nov 6, 2025 | $76.60 | $77.63 | $76.45 | $77.27 | +0.47% | 6,823,196 |
| Nov 5, 2025 | $76.76 | $77.14 | $76.01 | $76.91 | +0.47% | 7,515,045 |
| Nov 4, 2025 | $75.80 | $76.59 | $75.00 | $76.55 | +2.09% | 8,928,120 |
| Nov 3, 2025 | $76.57 | $76.80 | $74.55 | $74.98 | -2.69% | 10,824,130 |
| Oct 31, 2025 | $75.55 | $77.16 | $74.62 | $77.05 | +0.71% | 17,696,540 |
| Oct 30, 2025 | $75.95 | $76.77 | $75.84 | $76.51 | +1.03% | 8,657,892 |
| Oct 29, 2025 | $76.70 | $76.77 | $75.38 | $75.73 | -1.83% | 8,658,110 |
| Oct 28, 2025 | $77.47 | $77.79 | $76.77 | $77.14 | -0.89% | 6,814,512 |
| Oct 27, 2025 | $77.87 | $78.06 | $77.38 | $77.83 | -0.22% | 8,337,444 |
| Oct 24, 2025 | $79.21 | $79.50 | $77.88 | $78.00 | -0.56% | 4,247,860 |
| Oct 23, 2025 | $79.75 | $79.81 | $77.94 | $78.44 | -1.78% | 6,198,966 |
| Oct 22, 2025 | $78.64 | $80.43 | $78.50 | $79.86 | +1.58% | 6,773,720 |
| Oct 21, 2025 | $78.82 | $79.05 | $78.22 | $78.62 | -0.17% | 4,447,176 |
| Oct 20, 2025 | $79.23 | $79.35 | $78.69 | $78.75 | – | 4,087,645 |
Seasonality
CL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 0.5% | 0.5% | 1.8% | 0.8% | 1.0% | 0.1% | 0.4% | -3.0% | -0.3% | 3.6% | 0.9% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 15.0% | 9.8% | -14.0% | 0.8% | 5.6% | 1.7% | 0.2% | -1.6% | -5.0% | 11.7% | ||
| 2025 | -4.1% | 5.2% | 2.8% | -1.1% | 0.8% | -2.2% | -7.2% | 0.3% | -4.9% | -3.0% | 4.3% | -1.7% |
| 2024 | 6.3% | 2.8% | 4.1% | 2.7% | 1.1% | 4.4% | 2.7% | 7.4% | -2.5% | -9.3% | 3.1% | -5.9% |
| 2023 | -4.8% | -1.7% | 2.5% | 6.9% | -6.8% | 3.6% | -0.4% | -3.7% | -3.2% | 6.3% | 4.9% | 1.2% |
| 2022 | -2.9% | -6.7% | -1.5% | 2.2% | 2.3% | 1.7% | -1.1% | -0.7% | -10.2% | 5.8% | 4.9% | 1.7% |
| 2021 | -8.3% | -3.6% | 4.8% | 2.9% | 3.8% | -2.9% | -1.7% | -1.9% | -3.0% | 1.4% | -1.5% | 13.8% |
| 2020 | 7.8% | -8.4% | -1.8% | 6.5% | 2.9% | 1.3% | 6.0% | 2.7% | -2.7% | 2.8% | 8.6% | -0.2% |
| 2019 | 9.4% | 1.8% | 4.1% | 6.9% | -4.4% | 2.9% | 0.7% | 3.4% | -0.9% | -6.1% | -1.1% | 1.5% |
| 2018 | -1.1% | -7.1% | 3.9% | -8.5% | -3.3% | 2.7% | 4.1% | -0.9% | 0.8% | -10.5% | 6.7% | -6.3% |
| 2017 | -0.7% | 13.0% | 0.3% | -1.0% | 6.0% | -2.9% | -2.1% | -0.8% | 1.7% | -2.8% | 2.8% | 4.1% |