92.03
price down icon0.96%   -0.89
 
loading

Colgate Palmolive Co Stock (CL) Price History

The historical daily chart and data for Colgate Palmolive Co stock (CL), adjusted for splits and dividends, show that the latest closing stock price as of December 20, 2024, is $92.03.
  • Colgate Palmolive Co all-time high stock price is $109.30, occurred on September 05, 2024.
  • The lowest Colgate Palmolive Co stock price recorded was $50.84 on August 24, 2015. Since then, Colgate Palmolive Co's stock price has risen over 81.02% to $92.03 now.
  • The 52-week high stock price for CL is $109.30, representing a 18.77% increase from the current share price, occurred on September 05, 2024.
  • The 52-week low stock price for CL is $77.98, indicating a -15.27% decrease from the current share price, occurred on December 22, 2023.
  • The closing price of Colgate Palmolive Co (CL) stock in the beginning of 2023 was $84.59. The stock closed the year at $78.79, a loss of over -6.86% for the year.
The table below shows more information about CL historical price data:
Date High Low High - Low Volume % Change
Dec 20, 2024 $93.15 $91.46 $1.69 7,515,042.0 -0.96%
Dec 19, 2024 $93.62 $92.11 $1.51 5,733,218.0 +0.18%
Dec 18, 2024 $94.13 $92.68 $1.45 4,539,120.0 -0.79%
Dec 17, 2024 $93.90 $92.42 $1.48 5,036,114.0 +0.61%
Dec 16, 2024 $94.27 $92.80 $1.47 6,347,236.0 -0.56%
Dec 13, 2024 $93.94 $92.95 $0.99 2,684,304.0 -0.13%
Dec 12, 2024 $94.03 $92.55 $1.48 3,356,948.0 +0.86%
Dec 11, 2024 $94.73 $92.61 $2.12 3,271,022.0 -1.20%
Dec 10, 2024 $94.00 $92.30 $1.70 4,229,988.0 +1.02%
Dec 09, 2024 $94.50 $92.80 $1.70 4,525,897.0 -1.37%
Dec 06, 2024 $96.08 $94.20 $1.88 4,027,179.0 -0.91%
Dec 05, 2024 $95.29 $94.14 $1.15 4,337,845.0 +0.31%
Dec 04, 2024 $94.88 $93.71 $1.17 3,428,143.0 +0.21%
Dec 03, 2024 $97.18 $93.71 $3.47 5,865,932.0 -2.57%
Dec 02, 2024 $97.62 $96.27 $1.35 3,756,678.0 +0.50%
Nov 29, 2024 $96.83 $95.86 $0.975 2,182,790.0 -0.13%
Nov 27, 2024 $97.96 $96.69 $1.27 3,311,032.0 +0.19%
Nov 26, 2024 $96.70 $95.20 $1.50 4,262,367.0 +1.30%
Nov 25, 2024 $95.75 $94.93 $0.82 4,191,890.0 +0.44%
Nov 22, 2024 $95.42 $94.49 $0.935 3,370,567.0 +0.71%

Colgate Palmolive Co Stock (CL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Colgate Palmolive Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Colgate Palmolive Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Colgate Palmolive Co Stock (CL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $97.62 $91.46 $6.16 76,169,708.0 -4.76%
Nov, 2024 $97.96 $90.04 $7.92 84,602,370.0 +3.12%
Oct, 2024 $103.8 $93.65 $10.17 100,513,080.0 -9.73%
Sep, 2024 $109.3 $101.9 $7.43 83,931,509.0 -2.53%
Aug, 2024 $106.7 $98.73 $7.99 77,412,109.0 +7.37%
Jul, 2024 $101.4 $95.02 $6.40 82,467,076.0 +2.22%
Jun, 2024 $99.08 $91.78 $7.30 72,139,749.0 +4.39%
May, 2024 $95.59 $90.77 $4.82 90,387,142.0 +1.13%
Apr, 2024 $92.25 $85.67 $6.58 92,478,956.0 +2.08%
Mar, 2024 $90.37 $85.75 $4.62 72,507,131.0 +4.08%
Feb, 2024 $86.97 $82.68 $4.29 98,762,113.0 +2.76%
Jan, 2024 $84.95 $79.39 $5.56 111,644,814.0 +5.63%

Colgate Palmolive Co Stock (CL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $79.78 $75.50 $4.28 85,622,109.0 +1.19%
Nov, 2023 $79.02 $74.22 $4.80 79,443,437.0 +4.86%
Oct, 2023 $75.28 $67.62 $7.66 126,084,460.0 +5.64%
Sep, 2023 $74.18 $70.72 $3.46 72,812,927.0 -3.21%
Aug, 2023 $77.85 $72.45 $5.40 81,545,328.0 -3.66%
Jul, 2023 $78.39 $73.75 $4.64 103,428,507.0 -1.01%
Jun, 2023 $78.53 $74.43 $4.10 99,842,659.0 +3.58%
May, 2023 $82.09 $74.30 $7.79 127,926,319.0 -6.79%
Apr, 2023 $81.49 $74.62 $6.87 98,724,363.0 +6.19%
Mar, 2023 $75.86 $70.92 $4.94 101,149,960.0 +2.52%
Feb, 2023 $75.30 $71.74 $3.56 72,126,633.0 -1.65%
Jan, 2023 $80.46 $70.94 $9.52 104,752,357.0 -5.41%

Colgate Palmolive Co Stock (CL) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $80.44 $76.69 $3.75 69,907,674.0 +1.69%
Nov, 2022 $77.48 $72.07 $5.41 74,172,400.0 +4.93%
Oct, 2022 $75.09 $67.84 $7.25 97,810,819.0 +5.11%
Sep, 2022 $80.42 $70.16 $10.26 103,191,654.0 -10.18%
Aug, 2022 $83.81 $78.14 $5.67 97,044,871.0 -0.67%
Jul, 2022 $82.02 $75.19 $6.83 68,733,208.0 -1.75%
Jun, 2022 $80.57 $72.69 $7.88 92,050,753.0 +1.69%
May, 2022 $79.31 $73.87 $5.44 107,680,671.0 +2.28%
Apr, 2022 $83.39 $74.88 $8.51 133,478,238.0 +1.61%
Mar, 2022 $77.92 $72.20 $5.72 121,636,790.0 -1.46%
Feb, 2022 $83.27 $75.46 $7.81 89,577,726.0 -6.67%
Jan, 2022 $85.61 $79.59 $6.02 108,277,035.0 -3.39%
household_personal_products KMB
$131.32
price down icon 0.10%
$21.77
price up icon 0.74%
household_personal_products EL
$74.36
price down icon 0.46%
household_personal_products CHD
$106.10
price up icon 0.24%
household_personal_products CLX
$164.44
price up icon 0.19%
Cap:     |  Volume (24h):