CL
Colgate-Palmolive Company
Company · XNYS · US · USD
Market price
$93.20
+$8.75 (+10.36%) · This year
| Date and time | Price |
|---|---|
| Aug 11, 2025 | $84.45 |
| Aug 12, 2025 | $84.97 |
| Aug 13, 2025 | $86.34 |
| Aug 14, 2025 | $84.65 |
| Aug 15, 2025 | $85.07 |
| Aug 18, 2025 | $84.26 |
| Aug 19, 2025 | $85.85 |
| Aug 20, 2025 | $86.05 |
| Aug 21, 2025 | $86.28 |
| Aug 22, 2025 | $85.94 |
| Aug 25, 2025 | $84.06 |
| Aug 27, 2025 | $84.45 |
| Aug 28, 2025 | $83.71 |
| Aug 29, 2025 | $84.07 |
| Sep 2, 2025 | $84.39 |
| Sep 3, 2025 | $83.81 |
| Sep 4, 2025 | $83.67 |
| Sep 5, 2025 | $85.13 |
| Sep 8, 2025 | $84.19 |
| Sep 9, 2025 | $84.28 |
| Sep 10, 2025 | $83.20 |
| Sep 11, 2025 | $84.06 |
| Sep 12, 2025 | $83.28 |
| Sep 15, 2025 | $82.13 |
| Sep 16, 2025 | $81.48 |
| Sep 17, 2025 | $82.22 |
| Sep 18, 2025 | $81.53 |
| Sep 19, 2025 | $81.17 |
| Sep 22, 2025 | $81.31 |
| Sep 23, 2025 | $80.15 |
| Sep 24, 2025 | $81.13 |
| Sep 25, 2025 | $79.70 |
| Sep 26, 2025 | $79.59 |
| Sep 30, 2025 | $79.94 |
| Oct 1, 2025 | $79.01 |
| Oct 2, 2025 | $78.31 |
| Oct 3, 2025 | $78.00 |
| Oct 6, 2025 | $77.45 |
| Oct 7, 2025 | $79.11 |
| Oct 8, 2025 | $78.00 |
| Oct 9, 2025 | $77.81 |
| Oct 10, 2025 | $77.96 |
| Oct 13, 2025 | $76.98 |
| Oct 14, 2025 | $78.40 |
| Oct 15, 2025 | $77.63 |
| Oct 16, 2025 | $77.77 |
| Oct 17, 2025 | $79.12 |
| Oct 20, 2025 | $78.75 |
| Oct 21, 2025 | $78.62 |
| Oct 22, 2025 | $79.86 |
| Oct 23, 2025 | $78.44 |
| Oct 24, 2025 | $78.00 |
| Oct 27, 2025 | $77.83 |
| Oct 28, 2025 | $77.14 |
| Oct 29, 2025 | $75.73 |
| Oct 31, 2025 | $77.05 |
| Nov 3, 2025 | $74.98 |
| Nov 4, 2025 | $76.55 |
| Nov 5, 2025 | $76.91 |
| Nov 6, 2025 | $77.27 |
| Nov 7, 2025 | $78.76 |
| Nov 10, 2025 | $78.47 |
| Nov 11, 2025 | $79.47 |
| Nov 12, 2025 | $78.56 |
| Nov 13, 2025 | $78.79 |
| Nov 14, 2025 | $78.18 |
| Nov 17, 2025 | $78.81 |
| Nov 18, 2025 | $79.33 |
| Nov 19, 2025 | $78.47 |
| Nov 20, 2025 | $78.86 |
| Nov 21, 2025 | $80.93 |
| Nov 24, 2025 | $79.18 |
| Nov 25, 2025 | $79.82 |
| Nov 26, 2025 | $80.04 |
| Nov 28, 2025 | $80.39 |
| Dec 1, 2025 | $79.94 |
| Dec 2, 2025 | $78.82 |
| Dec 4, 2025 | $77.60 |
| Dec 5, 2025 | $78.07 |
| Dec 8, 2025 | $76.11 |
| Dec 9, 2025 | $76.98 |
| Dec 10, 2025 | $77.76 |
| Dec 11, 2025 | $77.25 |
| Dec 12, 2025 | $78.34 |
| Dec 15, 2025 | $79.43 |
| Dec 16, 2025 | $78.95 |
| Dec 17, 2025 | $79.73 |
| Dec 18, 2025 | $77.73 |
| Dec 19, 2025 | $78.36 |
| Dec 22, 2025 | $79.04 |
| Dec 23, 2025 | $79.93 |
| Dec 24, 2025 | $80.25 |
| Dec 26, 2025 | $79.73 |
| Dec 29, 2025 | $79.69 |
| Dec 30, 2025 | $79.51 |
| Dec 31, 2025 | $79.02 |
| Jan 2, 2026 | $77.69 |
| Jan 5, 2026 | $76.93 |
| Jan 7, 2026 | $77.09 |
| Jan 8, 2026 | $80.87 |
| Jan 9, 2026 | $81.48 |
| Jan 12, 2026 | $81.93 |
| Jan 13, 2026 | $81.87 |
| Jan 14, 2026 | $83.21 |
| Jan 15, 2026 | $84.21 |
| Jan 16, 2026 | $83.94 |
| Jan 20, 2026 | $85.44 |
| Jan 21, 2026 | $85.01 |
| Jan 22, 2026 | $84.67 |
| Jan 23, 2026 | $85.63 |
| Jan 26, 2026 | $85.20 |
| Jan 27, 2026 | $84.72 |
| Jan 28, 2026 | $85.96 |
| Jan 29, 2026 | $85.53 |
| Jan 30, 2026 | $89.05 |
| Feb 2, 2026 | $91.89 |
| Feb 3, 2026 | $91.47 |
| Feb 4, 2026 | $94.37 |
| Feb 5, 2026 | $94.63 |
| Feb 6, 2026 | $95.05 |
| Feb 10, 2026 | $93.82 |
| Feb 11, 2026 | $93.97 |
| Feb 12, 2026 | $95.12 |
| Feb 13, 2026 | $96.43 |
| Feb 17, 2026 | $95.65 |
| Feb 18, 2026 | $95.54 |
| Feb 19, 2026 | $95.62 |
| Feb 20, 2026 | $94.13 |
| Feb 23, 2026 | $97.10 |
| Feb 24, 2026 | $98.11 |
| Feb 25, 2026 | $96.67 |
| Feb 26, 2026 | $97.55 |
| Feb 27, 2026 | $99.14 |
| Mar 2, 2026 | $97.30 |
| Mar 3, 2026 | $95.51 |
| Mar 4, 2026 | $95.28 |
| Mar 5, 2026 | $92.67 |
| Mar 6, 2026 | $93.56 |
| Mar 9, 2026 | $93.00 |
| Mar 10, 2026 | $92.49 |
| Mar 11, 2026 | $89.61 |
| Mar 12, 2026 | $87.95 |
| Mar 16, 2026 | $90.30 |
| Mar 17, 2026 | $89.94 |
| Mar 18, 2026 | $87.52 |
| Mar 19, 2026 | $85.50 |
| Mar 20, 2026 | $85.12 |
| Mar 23, 2026 | $85.15 |
| Mar 24, 2026 | $84.53 |
| Mar 25, 2026 | $85.49 |
| Mar 26, 2026 | $84.14 |
| Mar 27, 2026 | $84.29 |
| Mar 30, 2026 | $85.73 |
| Mar 31, 2026 | $85.23 |
| Apr 1, 2026 | $85.41 |
| Apr 2, 2026 | $85.14 |
| Apr 6, 2026 | $84.53 |
| Apr 7, 2026 | $83.13 |
| Apr 8, 2026 | $85.55 |
| Apr 9, 2026 | $86.04 |
| Apr 10, 2026 | $84.34 |
| Apr 13, 2026 | $83.98 |
| Apr 14, 2026 | $84.16 |
| Apr 16, 2026 | $83.62 |
| Apr 17, 2026 | $85.81 |
| Apr 20, 2026 | $83.53 |
| Apr 21, 2026 | $81.81 |
| Apr 22, 2026 | $82.35 |
| Apr 23, 2026 | $83.72 |
| Apr 24, 2026 | $84.65 |
| Apr 27, 2026 | $84.17 |
| Apr 28, 2026 | $85.67 |
| Apr 29, 2026 | $84.49 |
| Apr 30, 2026 | $85.36 |
| May 1, 2026 | $87.26 |
| May 4, 2026 | $85.37 |
| May 5, 2026 | $86.33 |
| May 6, 2026 | $88.16 |
| May 7, 2026 | $87.36 |
| May 8, 2026 | $87.55 |
| May 11, 2026 | $86.74 |
| May 12, 2026 | $87.44 |
| May 13, 2026 | $87.87 |
| May 14, 2026 | $88.84 |
| May 15, 2026 | $88.13 |
| May 19, 2026 | $90.02 |
| May 20, 2026 | $90.35 |
| May 21, 2026 | $90.44 |
| May 22, 2026 | $90.61 |
| May 26, 2026 | $89.85 |
| May 27, 2026 | $91.29 |
| May 28, 2026 | $91.66 |
| May 29, 2026 | $90.13 |
| Jun 1, 2026 | $88.43 |
| Jun 2, 2026 | $88.27 |
| Jun 3, 2026 | $84.87 |
| Jun 4, 2026 | $85.10 |
| Jun 5, 2026 | $88.58 |
| Jun 8, 2026 | $86.07 |
| Jun 9, 2026 | $87.80 |
| Jun 10, 2026 | $89.95 |
| Jun 11, 2026 | $89.39 |
| Jun 12, 2026 | $89.45 |
| Jun 15, 2026 | $90.58 |
| Jun 16, 2026 | $90.66 |
| Jun 17, 2026 | $90.58 |
| Jun 18, 2026 | $89.48 |
| Jun 23, 2026 | $91.43 |
| Jun 24, 2026 | $91.88 |
| Jun 25, 2026 | $91.06 |
| Jun 26, 2026 | $92.07 |
| Jun 29, 2026 | $92.40 |
| Jun 30, 2026 | $91.68 |
| Jul 1, 2026 | $92.76 |
| Jul 2, 2026 | $95.13 |
| Jul 6, 2026 | $93.39 |
| Jul 7, 2026 | $95.03 |
| Jul 8, 2026 | $93.04 |
| Jul 9, 2026 | $91.01 |
| Jul 10, 2026 | $92.24 |
| Jul 13, 2026 | $93.21 |
| Jul 14, 2026 | $91.03 |
| Jul 15, 2026 | $91.47 |
| Jul 16, 2026 | $94.07 |
| Jul 17, 2026 | $92.98 |
| Jul 20, 2026 | $91.93 |
| Jul 21, 2026 | $90.50 |
| Jul 22, 2026 | $91.63 |
| Jul 23, 2026 | $90.08 |
| Jul 27, 2026 | $91.98 |
| Jul 28, 2026 | $92.73 |
| Jul 29, 2026 | $93.49 |
| Jul 30, 2026 | $91.60 |
| Jul 31, 2026 | $91.30 |
| Aug 3, 2026 | $89.88 |
| Aug 4, 2026 | $92.53 |
| Aug 5, 2026 | $93.28 |
| Aug 6, 2026 | $93.00 |
| Aug 7, 2026 | $93.27 |
| Aug 10, 2026 | $93.20 |
- Period change
- +10.36%
- Period low
- $74.98
- Period high
- $99.14
- Observations
- 251
- Updated
- Aug 10, 2026, 6:24 PM
About Colgate-Palmolive Company
Since its founding in 1806, Colgate-Palmolive has grown into a leading player in the household and personal care industry. In addition to its namesake oral care line (which accounts for more than 40% of its total sales), the firm manufactures shampoos, shower gels, deodorants, and home care products sold in over 200 countries. International sales account for about 70% of its total business, including nearly half from emerging regions. It also owns the specialty pet food maker Hill's (which accounts for almost one-fourth of its sales), where the majority of its products are sold through veterinarians and specialty pet retailers.
Company websiteClassifications
- Consumer staple goods · Necessities
- Pharmaceuticals · Pharma
- Healthcare
- Retail stores · Retail
- Cosmetics
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $73,057,284,003.00
- Employees
- 33.6K