Get the Stockscreener App
90.10
1.03%
-0.91
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 April 29, 2024, is $90.10.
- Colgate-Palmolive Co. all-time high stock price is $92.25, occurred on April 26, 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 77.22% to $90.10 now.
- The 52-week high stock price for CL is $92.25, representing a 2.39% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for CL is $67.62, indicating a -24.95% decrease from the current share price, occurred on October 06, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $91.25 | $89.96 | $1.29 | 2,527,109.0 | -1.03% |
| Apr 26, 2024 | $92.25 | $89.19 | $3.06 | 7,335,869.0 | +1.93% |
| Apr 25, 2024 | $89.50 | $88.84 | $0.66 | 6,331,953.0 | +0.47% |
| Apr 24, 2024 | $89.18 | $87.37 | $1.81 | 3,954,850.0 | +0.33% |
| Apr 23, 2024 | $89.30 | $88.39 | $0.91 | 3,839,866.0 | +0.28% |
| Apr 22, 2024 | $88.73 | $87.24 | $1.49 | 3,900,609.0 | +1.38% |
| Apr 19, 2024 | $87.26 | $85.91 | $1.35 | 5,455,379.0 | +0.48% |
| Apr 18, 2024 | $87.31 | $86.39 | $0.915 | 4,756,610.0 | -0.05% |
| Apr 17, 2024 | $86.83 | $85.92 | $0.915 | 3,691,764.0 | +0.67% |
| Apr 16, 2024 | $86.73 | $86.12 | $0.61 | 3,063,158.0 | +0.00% |
| Apr 15, 2024 | $86.89 | $86.10 | $0.79 | 4,324,692.0 | +0.37% |
| Apr 12, 2024 | $86.25 | $85.67 | $0.57 | 5,382,327.0 | -0.17% |
| Apr 11, 2024 | $86.98 | $85.93 | $1.05 | 3,908,291.0 | -0.65% |
| Apr 10, 2024 | $87.58 | $86.37 | $1.21 | 4,749,723.0 | -1.24% |
| Apr 09, 2024 | $88.33 | $87.21 | $1.12 | 3,175,995.0 | -0.10% |
| Apr 08, 2024 | $88.00 | $87.52 | $0.485 | 2,158,577.0 | -0.16% |
| Apr 05, 2024 | $88.12 | $87.15 | $0.97 | 3,479,581.0 | +0.55% |
| Apr 04, 2024 | $88.63 | $87.28 | $1.35 | 3,155,192.0 | -0.79% |
| Apr 03, 2024 | $89.11 | $87.80 | $1.31 | 4,428,974.0 | -1.08% |
| Apr 02, 2024 | $89.25 | $88.67 | $0.585 | 3,307,014.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $92.25 | $85.67 | $6.58 | 85,526,512.0 | +0.03% |
| 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% |
0.86%
0.12%
Cap:
|
Volume (24h):