77.81
price down icon0.24%   -0.19
after-market After Hours: 78.00 0.19 +0.24%
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 October 09, 2025, is $77.81.
  • 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 53.05% to $77.81 now.
  • The 52-week high stock price for CL is $102.61, representing a 31.87% increase from the current share price, occurred on October 15, 2024.
  • The 52-week low stock price for CL is $77.09, indicating a -0.93% decrease from the current share price, occurred on October 07, 2025.
  • The closing price of Colgate Palmolive Co (CL) stock in the beginning of 2024 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
Oct 09, 2025 $78.51 $77.65 $0.86 6,468,144.0 -0.24%
Oct 08, 2025 $79.43 $77.83 $1.60 5,927,782.0 -1.40%
Oct 07, 2025 $79.47 $77.09 $2.38 7,360,853.0 +2.14%
Oct 06, 2025 $78.42 $77.31 $1.10 7,482,056.0 -0.71%
Oct 03, 2025 $78.87 $77.91 $0.96 6,722,872.0 -0.40%
Oct 02, 2025 $79.31 $78.18 $1.13 5,667,078.0 -0.89%
Oct 01, 2025 $80.40 $78.86 $1.54 6,977,192.0 -1.16%
Sep 30, 2025 $80.48 $79.60 $0.885 6,643,842.0 -0.57%
Sep 29, 2025 $80.56 $79.03 $1.53 4,692,579.0 +1.02%
Sep 26, 2025 $79.96 $79.18 $0.78 4,272,322.0 -0.14%
Sep 25, 2025 $81.51 $79.28 $2.23 6,059,669.0 -1.76%
Sep 24, 2025 $81.38 $79.77 $1.61 6,233,774.0 +1.22%
Sep 23, 2025 $80.22 $78.76 $1.46 5,352,815.0 +1.00%
Sep 22, 2025 $81.39 $79.29 $2.10 5,478,940.0 -2.23%
Sep 19, 2025 $81.95 $81.03 $0.925 14,695,026.0 -0.44%
Sep 18, 2025 $82.12 $81.01 $1.11 3,718,565.0 -0.84%
Sep 17, 2025 $82.97 $81.51 $1.46 3,951,158.0 +0.91%
Sep 16, 2025 $82.58 $81.41 $1.17 6,551,311.0 -0.79%
Sep 15, 2025 $83.74 $81.60 $2.14 6,579,945.0 -1.38%
Sep 12, 2025 $84.53 $83.27 $1.27 3,168,915.0 -0.93%
Sep 11, 2025 $84.30 $83.25 $1.05 3,337,144.0 +1.03%
Sep 10, 2025 $84.08 $82.29 $1.79 4,399,245.0 -1.28%

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 2025

Month High Low High - Low Volume % Change
Oct, 2025 $80.40 $77.09 $3.31 53,074,121.0 -2.66%
Sep, 2025 $85.76 $78.76 $7.00 115,369,344.0 -4.91%
Aug, 2025 $87.94 $82.40 $5.54 99,709,353.0 +0.26%
Jul, 2025 $94.19 $83.53 $10.66 101,400,583.0 -7.76%
Jun, 2025 $93.17 $87.07 $6.10 106,703,629.0 -2.19%
May, 2025 $93.60 $86.94 $6.66 98,068,009.0 +0.81%
Apr, 2025 $97.73 $87.48 $10.25 134,944,510.0 -1.61%
Mar, 2025 $100.2 $89.04 $11.14 111,370,081.0 +2.78%
Feb, 2025 $92.59 $85.32 $7.27 77,282,704.0 +5.16%
Jan, 2025 $91.90 $85.33 $6.57 99,963,498.0 -4.63%

Colgate Palmolive Co Stock (CL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $97.62 $90.42 $7.20 80,059,859.0 -6.04%
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%
household_personal_products KMB
$119.55
price down icon 0.07%
$16.84
price up icon 4.73%
household_personal_products EL
$93.97
price down icon 1.87%
household_personal_products CHD
$87.62
price down icon 1.46%
household_personal_products CLX
$120.00
price up icon 0.34%
Cap:     |  Volume (24h):