CL
Colgate-Palmolive Company
Company · XNYS · US · USD
Market price
$85.23
+$8.60 (+11.22%) · 5 years
| Date and time | Price |
|---|---|
| Sep 26, 2021 | $76.63 |
| Oct 3, 2021 | $75.58 |
| Oct 10, 2021 | $75.59 |
| Oct 17, 2021 | $76.25 |
| Oct 24, 2021 | $75.50 |
| Oct 31, 2021 | $76.19 |
| Nov 14, 2021 | $78.03 |
| Nov 21, 2021 | $77.20 |
| Nov 28, 2021 | $77.06 |
| Dec 5, 2021 | $76.77 |
| Dec 12, 2021 | $79.47 |
| Dec 19, 2021 | $82.48 |
| Dec 26, 2021 | $82.79 |
| Jan 2, 2022 | $85.34 |
| Jan 9, 2022 | $84.44 |
| Jan 16, 2022 | $83.45 |
| Jan 23, 2022 | $83.67 |
| Feb 6, 2022 | $81.12 |
| Feb 13, 2022 | $79.53 |
| Feb 20, 2022 | $79.55 |
| Feb 27, 2022 | $78.14 |
| Mar 6, 2022 | $77.36 |
| Mar 13, 2022 | $73.77 |
| Mar 20, 2022 | $72.20 |
| Mar 27, 2022 | $74.78 |
| Apr 3, 2022 | $76.42 |
| Apr 10, 2022 | $80.25 |
| Apr 17, 2022 | $80.94 |
| May 1, 2022 | $77.05 |
| May 8, 2022 | $76.84 |
| May 15, 2022 | $78.40 |
| May 22, 2022 | $75.13 |
| May 29, 2022 | $78.86 |
| Jun 5, 2022 | $78.93 |
| Jun 12, 2022 | $76.63 |
| Jun 19, 2022 | $74.04 |
| Jun 26, 2022 | $80.38 |
| Jul 3, 2022 | $81.97 |
| Jul 10, 2022 | $78.35 |
| Jul 24, 2022 | $77.47 |
| Jul 31, 2022 | $78.74 |
| Aug 7, 2022 | $80.43 |
| Aug 14, 2022 | $80.29 |
| Aug 21, 2022 | $83.27 |
| Aug 28, 2022 | $79.21 |
| Sep 4, 2022 | $78.17 |
| Sep 11, 2022 | $78.03 |
| Sep 18, 2022 | $75.69 |
| Sep 25, 2022 | $75.53 |
| Oct 9, 2022 | $68.99 |
| Oct 16, 2022 | $71.33 |
| Oct 23, 2022 | $71.47 |
| Oct 30, 2022 | $74.64 |
| Nov 6, 2022 | $73.19 |
| Nov 13, 2022 | $74.57 |
| Nov 20, 2022 | $76.46 |
| Nov 27, 2022 | $76.77 |
| Dec 4, 2022 | $78.17 |
| Dec 11, 2022 | $77.78 |
| Dec 18, 2022 | $77.76 |
| Jan 1, 2023 | $78.79 |
| Jan 8, 2023 | $79.98 |
| Jan 15, 2023 | $77.85 |
| Jan 22, 2023 | $75.44 |
| Jan 29, 2023 | $71.59 |
| Feb 5, 2023 | $74.29 |
| Feb 12, 2023 | $73.55 |
| Feb 19, 2023 | $74.52 |
| Feb 26, 2023 | $73.13 |
| Mar 5, 2023 | $73.95 |
| Mar 12, 2023 | $71.31 |
| Mar 26, 2023 | $73.42 |
| Apr 2, 2023 | $75.15 |
| Apr 9, 2023 | $75.68 |
| Apr 16, 2023 | $75.59 |
| Apr 23, 2023 | $76.80 |
| Apr 30, 2023 | $79.80 |
| May 7, 2023 | $80.59 |
| May 14, 2023 | $81.98 |
| May 21, 2023 | $79.93 |
| May 28, 2023 | $76.21 |
| Jun 4, 2023 | $76.05 |
| Jun 18, 2023 | $77.78 |
| Jun 25, 2023 | $77.11 |
| Jul 2, 2023 | $77.04 |
| Jul 9, 2023 | $75.59 |
| Jul 16, 2023 | $76.44 |
| Jul 23, 2023 | $77.19 |
| Jul 30, 2023 | $75.62 |
| Aug 6, 2023 | $76.26 |
| Aug 13, 2023 | $76.90 |
| Aug 20, 2023 | $74.55 |
| Aug 27, 2023 | $73.83 |
| Sep 10, 2023 | $73.20 |
| Sep 17, 2023 | $73.17 |
| Sep 24, 2023 | $72.45 |
| Oct 1, 2023 | $71.11 |
| Oct 8, 2023 | $69.43 |
| Oct 15, 2023 | $70.95 |
| Oct 22, 2023 | $73.27 |
| Oct 29, 2023 | $71.79 |
| Nov 5, 2023 | $74.82 |
| Nov 12, 2023 | $75.43 |
| Nov 19, 2023 | $75.58 |
| Dec 3, 2023 | $78.70 |
| Dec 10, 2023 | $77.17 |
| Dec 17, 2023 | $76.98 |
| Dec 24, 2023 | $78.50 |
| Dec 31, 2023 | $79.71 |
| Jan 7, 2024 | $79.98 |
| Jan 14, 2024 | $80.91 |
| Jan 21, 2024 | $80.38 |
| Jan 28, 2024 | $82.83 |
| Feb 4, 2024 | $84.62 |
| Feb 11, 2024 | $83.46 |
| Feb 25, 2024 | $86.25 |
| Mar 3, 2024 | $86.49 |
| Mar 10, 2024 | $88.07 |
| Mar 17, 2024 | $88.45 |
| Mar 24, 2024 | $89.20 |
| Mar 31, 2024 | $90.05 |
| Apr 7, 2024 | $87.88 |
| Apr 14, 2024 | $85.85 |
| Apr 21, 2024 | $87.13 |
| Apr 28, 2024 | $91.01 |
| May 12, 2024 | $95.10 |
| May 19, 2024 | $94.13 |
| May 26, 2024 | $93.30 |
| Jun 2, 2024 | $92.96 |
| Jun 9, 2024 | $93.89 |
| Jun 16, 2024 | $94.62 |
| Jun 23, 2024 | $97.27 |
| Jun 30, 2024 | $97.04 |
| Jul 7, 2024 | $97.05 |
| Jul 14, 2024 | $98.07 |
| Jul 21, 2024 | $98.08 |
| Aug 4, 2024 | $102.81 |
| Aug 11, 2024 | $102.07 |
| Aug 18, 2024 | $101.99 |
| Aug 25, 2024 | $104.21 |
| Sep 1, 2024 | $106.50 |
| Sep 8, 2024 | $107.86 |
| Sep 15, 2024 | $105.73 |
| Sep 22, 2024 | $103.06 |
| Sep 29, 2024 | $103.66 |
| Oct 6, 2024 | $99.04 |
| Oct 13, 2024 | $100.10 |
| Oct 27, 2024 | $95.61 |
| Nov 3, 2024 | $93.33 |
| Nov 10, 2024 | $92.57 |
| Nov 17, 2024 | $93.56 |
| Nov 24, 2024 | $94.92 |
| Dec 1, 2024 | $96.63 |
| Dec 8, 2024 | $94.23 |
| Dec 15, 2024 | $93.44 |
| Dec 22, 2024 | $92.03 |
| Dec 29, 2024 | $91.81 |
| Jan 5, 2025 | $90.15 |
| Jan 19, 2025 | $88.69 |
| Jan 26, 2025 | $87.88 |
| Feb 2, 2025 | $86.70 |
| Feb 9, 2025 | $86.76 |
| Feb 16, 2025 | $86.04 |
| Feb 23, 2025 | $89.47 |
| Mar 2, 2025 | $91.17 |
| Mar 9, 2025 | $96.74 |
| Mar 16, 2025 | $89.82 |
| Mar 23, 2025 | $90.30 |
| Mar 30, 2025 | $92.82 |
| Apr 13, 2025 | $94.00 |
| Apr 20, 2025 | $95.50 |
| Apr 27, 2025 | $93.91 |
| May 4, 2025 | $90.48 |
| May 11, 2025 | $89.81 |
| May 18, 2025 | $91.23 |
| May 25, 2025 | $92.59 |
| Jun 1, 2025 | $92.94 |
| Jun 8, 2025 | $90.24 |
| Jun 15, 2025 | $90.26 |
| Jun 22, 2025 | $87.78 |
| Jul 6, 2025 | $92.78 |
| Jul 13, 2025 | $89.58 |
| Jul 20, 2025 | $86.84 |
| Jul 27, 2025 | $87.93 |
| Aug 3, 2025 | $83.51 |
| Aug 10, 2025 | $84.69 |
| Aug 17, 2025 | $85.07 |
| Aug 24, 2025 | $85.94 |
| Aug 31, 2025 | $84.07 |
| Sep 7, 2025 | $85.13 |
| Sep 14, 2025 | $83.28 |
| Sep 28, 2025 | $79.59 |
| Oct 5, 2025 | $78.00 |
| Oct 12, 2025 | $77.96 |
| Oct 19, 2025 | $79.12 |
| Oct 26, 2025 | $78.00 |
| Nov 2, 2025 | $77.05 |
| Nov 9, 2025 | $78.76 |
| Nov 16, 2025 | $78.05 |
| Nov 23, 2025 | $80.93 |
| Nov 30, 2025 | $80.39 |
| Dec 14, 2025 | $78.34 |
| Dec 21, 2025 | $78.36 |
| Dec 28, 2025 | $79.73 |
| Jan 4, 2026 | $77.69 |
| Jan 11, 2026 | $81.48 |
| Jan 18, 2026 | $84.52 |
| Jan 25, 2026 | $86.66 |
| Feb 1, 2026 | $90.29 |
| Feb 8, 2026 | $94.41 |
| Feb 15, 2026 | $96.67 |
| Feb 22, 2026 | $95.09 |
| Mar 8, 2026 | $97.49 |
| Mar 15, 2026 | $92.58 |
| Mar 22, 2026 | $89.52 |
| Mar 29, 2026 | $86.01 |
| Apr 5, 2026 | $85.43 |
| Apr 12, 2026 | $85.13 |
| Apr 19, 2026 | $84.19 |
| Apr 26, 2026 | $84.69 |
| May 3, 2026 | $84.55 |
| May 10, 2026 | $86.66 |
| May 17, 2026 | $87.25 |
| May 31, 2026 | $90.13 |
| Jun 7, 2026 | $88.58 |
| Jun 14, 2026 | $89.45 |
| Jun 21, 2026 | $89.48 |
| Jun 28, 2026 | $92.07 |
| Jul 5, 2026 | $95.13 |
| Jul 12, 2026 | $92.24 |
| Jul 19, 2026 | $92.98 |
| Jul 26, 2026 | $90.75 |
| Aug 2, 2026 | $91.30 |
| Aug 9, 2026 | $93.27 |
| Aug 23, 2026 | $91.08 |
| Aug 30, 2026 | $90.75 |
| Sep 6, 2026 | $88.77 |
| Sep 13, 2026 | $86.80 |
| Sep 20, 2026 | $87.47 |
| Sep 24, 2026 | $85.23 |
- Period change
- +11.22%
- Period low
- $68.99
- Period high
- $107.86
- Observations
- 262
- Updated
- Sep 24, 2026, 8:00 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
- $68,764,128,229.54
- Employees
- 33.6K