86.28
price up icon0.27%   0.23
after-market After Hours: 86.28
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 August 21, 2025, is $86.28.
  • 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 69.71% to $86.28 now.
  • The 52-week high stock price for CL is $109.30, representing a 26.68% increase from the current share price, occurred on September 05, 2024.
  • The 52-week low stock price for CL is $82.40, indicating a -4.50% decrease from the current share price, occurred on August 04, 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
Aug 21, 2025 $86.30 $85.30 $1.00 4,670,197.0 +0.27%
Aug 20, 2025 $87.94 $85.45 $2.49 5,819,293.0 +0.23%
Aug 19, 2025 $86.07 $84.42 $1.64 4,529,845.0 +1.89%
Aug 18, 2025 $85.33 $84.25 $1.08 3,906,487.0 -0.95%
Aug 15, 2025 $85.32 $84.57 $0.75 4,148,268.0 +0.50%
Aug 14, 2025 $85.78 $84.46 $1.32 3,496,753.0 -1.96%
Aug 13, 2025 $87.01 $85.11 $1.90 3,533,033.0 +1.61%
Aug 12, 2025 $85.00 $84.18 $0.82 4,406,156.0 +0.62%
Aug 11, 2025 $85.02 $84.16 $0.86 3,436,201.0 -0.28%
Aug 08, 2025 $85.14 $84.32 $0.82 4,067,116.0 -0.02%
Aug 07, 2025 $84.99 $84.12 $0.87 4,000,109.0 +0.12%
Aug 06, 2025 $84.91 $82.58 $2.33 5,536,908.0 +1.87%
Aug 05, 2025 $83.88 $82.89 $0.985 6,372,938.0 -0.36%
Aug 04, 2025 $84.00 $82.40 $1.60 5,535,929.0 -0.18%
Aug 01, 2025 $86.23 $82.70 $3.53 9,606,460.0 -0.41%
Jul 31, 2025 $85.64 $83.53 $2.11 9,557,038.0 -2.27%
Jul 30, 2025 $87.45 $85.56 $1.89 4,628,426.0 -1.22%
Jul 29, 2025 $88.02 $86.46 $1.56 4,382,345.0 +0.45%
Jul 28, 2025 $87.88 $86.37 $1.51 4,821,206.0 -1.66%
Jul 25, 2025 $88.81 $87.49 $1.32 3,184,456.0 -0.59%
Jul 24, 2025 $89.16 $88.24 $0.92 2,502,690.0 -0.38%
Jul 23, 2025 $88.85 $88.18 $0.67 2,152,760.0 +0.10%

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
Aug, 2025 $87.94 $82.40 $5.54 77,735,890.0 +2.90%
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
$132.97
price down icon 0.22%
$21.44
price down icon 0.88%
household_personal_products CHD
$94.96
price up icon 0.05%
household_personal_products EL
$87.72
price up icon 1.33%
household_personal_products CLX
$119.84
price down icon 1.16%
Cap:     |  Volume (24h):