|
Market Closed -
NYSE
16:00:02 2026-08-31 EDT
|
5-day change | 1st Jan Change | ||
| 89.82 USD | -1.02% |
|
-2.95% | +13.67% |
| 08-26 | Colgate Palmolive Insider Sold Shares Worth $920,477, According to a Recent SEC Filing | MT |
| 08-25 | Death of the consumer conglomerate? Unilever bets less is more | RE |
Stock exchange
NYSE
CL 89.82 $
-1.02%
530M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CL | 89.82USD | -1.02% | 530M $ | ||
CBOE
| CL | 89.84USD | -0.99% | 13.91M $ | |
|
Mexican S.E.
| CL * | 1,546.66MXN | +0.43% | 1.83M $ | |
|
Xetra
| CPA | 77.28EUR | -0.80% | 73.11K € | |
|
Tradegate
| CPA | 77.50EUR | +0.21% | 49.6K € | |
|
CBOE
| 0P59 | 77.86EUR | -0.89% | 12.46K € | |
|
London S.E.
| 0P59 | 92.62USD | -2.33% | 8.34K $ | |
|
CBOE
| COLGA | 77.28EUR | -1.10% | 1.24K € | |
|
Boerse Muenchen
| CPA | 77.72EUR | +0.76% | 233.16 € | |
|
Swiss Exchange
| CL | 73.44CHF | -0.14% | 0 CHF | |
|
Deutsche Boerse AG
| CPA | 77.04EUR | -0.90% | 0 € | |
|
Swiss Exchange
| CL | 90.82USD | -0.30% | 0 $ | |
|
Wiener Boerse
| COLG | 78.16EUR | -0.56% | 0 € | |
|
Börse Stuttgart
| CPA | 77.64EUR | +0.13% | 0 € | |
|
Borsa Italiana
| 1CL | 78.24EUR | -0.41% | 0 € | |
| COLG34 | 66.65BRL | -1.14% | 9.06K R$ | ||
| CL | 48,520.00ARS | -0.21% | 5.09M $ | ||
|
Buenos Aires S.E.
| CLD | 31.70USD | +0.70% | 1.49K $ |
Quotes 5-day view: Colgate-Palmolive Company
Delayed Quote NYSE
| 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | |
|---|---|---|---|---|---|
| Last | US$91.33 | US$92.06 | US$90.96 | US$90.75 | US$89.82 |
| Volume | 2,683,090 | 3,663,350 | 3,319,997 | 3,016,073 | 5,899,138 |
| Change | -1.32% | +0.80% | -1.19% | -0.23% | -1.02% |
| Opening | US$92.09 | US$91.54 | US$90.74 | US$91.40 | US$90.42 |
| High | US$92.54 | US$92.31 | US$91.66 | US$91.66 | US$90.64 |
| Low | US$91.19 | US$91.32 | US$90.48 | US$90.50 | US$89.81 |
Performance
| 1 day | +0.47% | ||
| 1 week | -2.95% | ||
| 1 month | -1.62% | ||
| 3 months | -0.34% | ||
| 6 months | -9.40% | ||
| Current year | +13.67% | ||
| 1 year | +6.84% | ||
| 3 years | +22.25% | ||
| 5 years | +15.23% | ||
| 10 years | +20.82% |
Volumes
marketsDaily volume
5,899,138
Estimated daily volume
5,899,138
Avg. Volume 20 sessions
3,696,404
Daily volume ratio
1.6
Avg. Volume 20 sessions USD
332,011,007.28
Record volume 1
47,013,600
Record volume 2
38,858,000
Record volume 3
37,762,592
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
71,602,063,500
Net sales (USD)
20,382,000,000
Number of employees
33,600
Sales / Employee (USD)
606,607
Free-Float
54.31 %
Free-Float capitalization (USD)
71,493,054,176
Average Daily Capital Traded
0.46%
Indicators
Moving average 5 days
91.53
Moving average 20 days
91.78
Moving average 50 days
91.91
Moving average 100 days
89.53
Price spread / (MMA5)
+1.90%
Price spread / (MMA20)
+2.18%
Price spread / (MMA50)
+2.33%
Price spread / (MMA100)
-0.32%
STIM
RSI 9 days
44.96
RSI 14 days
46.73
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.02% | -2.95% | +6.84% | +22.25% | 71.6B | |
| +0.93% | -1.01% | -7.59% | -5.97% | 337B | |
| +0.13% | -0.04% | -8.89% | +5.13% | 139B | |
| +0.92% | -2.19% | -25.06% | -20.74% | 48.58B | |
| -1.05% | -1.76% | +11.52% | -36.27% | 37.01B | |
| -1.51% | -2.83% | -8.84% | -18.09% | 36.26B | |
| -0.74% | +1.32% | +7.18% | +28.18% | 20.62B | |
| -0.04% | -2.71% | -19.09% | -34.54% | 20.04B | |
| +0.05% | -0.25% | +10.04% | +9.70% | 19.86B | |
| -0.02% | -2.99% | -28.30% | -10.35% | 9.69B | |
| Average | -0.37% | -1.08% | -6.22% | -6.07% | 74.01B | |
| Weighted average by Cap. | -0.85% | -0.60% | -6.39% | -3.69% |
Historical Quotes: Colgate-Palmolive Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6c3fbb8f20ca0be196.sXTJekp3TN8grWXNtK4aXQ1TyOzPxCUsh9KqnsWUtks.0xW6Pg0DHrpQxySO7ehZOWRlsq-JpWdi_5-S2a76jx3aA55XLS8AixX6MA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 89.82 | 1,674,448 | 3,731,462 |
| 15:59:59 | 89.84 | 9,602 | 2,057,014 |
| 15:59:59 | 89.88 | 280 | 2,047,412 |
| 15:59:59 | 89.87 | 100 | 2,047,132 |
| 15:59:59 | 89.85 | 100 | 2,047,032 |
| 15:59:59 | 89.85 | 100 | 2,046,932 |
| 15:59:59 | 89.84 | 100 | 2,046,832 |
| 15:59:59 | 89.88 | 100 | 2,046,732 |
| 15:59:59 | 89.86 | 380 | 2,046,632 |
| 15:59:59 | 89.84 | 100 | 2,046,252 |
Price Extremes
| 1 week | 89.8 |  | 92.31 |
| 1 month | 89.16 | | 94.15 |
| Current year | 75.96 | | 99.33 |
| 1 year | 74.54 | | 99.33 |
| 3 years | 67.62 | | 109.3 |
| 5 years | 67.62 | | 109.3 |
| 10 years | 57.41 | | 109.3 |
Monthly variations
Annual variations
| 2026 | +13.67% | ||
| 2025 | -13.08% | ||
| 2024 | +14.05% | ||
| 2023 | +1.17% | ||
| 2022 | -7.68% | ||
| 2021 | -0.20% | ||
| 2020 | +24.22% | ||
| 2019 | +15.66% | ||
| 2018 | -21.11% | ||
| 2017 | +15.30% | ||
| 2016 | -1.77% | ||
| 2015 | -3.71% | ||
| 2014 | +6.10% | ||
| 2013 | +24.76% | ||
| 2012 | +13.15% | ||
| 2011 | +14.96% | ||
| 2010 | -2.17% | ||
| 2009 | +19.86% | ||
| 2008 | -12.08% | ||
| 2007 | +19.50% | ||
| 2006 | +18.94% | ||
| 2005 | +7.21% | ||
| 2004 | +2.22% | ||
| 2003 | -4.54% | ||
| 2002 | -9.21% | ||
| 2001 | -10.53% | ||
| 2000 | -0.69% | ||
| 1999 | +39.97% | ||
| 1998 | +26.36% | ||
| 1997 | +59.35% | ||
| 1996 | +31.32% | ||
| 1995 | +10.85% | ||
| 1994 | +1.60% | ||
| 1993 | +11.88% | ||
| 1992 | +14.07% | ||
| 1991 | +32.54% | ||
| 1990 | +16.14% | ||
| 1989 | +35.11% | ||
| 1988 | +19.75% | ||
| 1987 | -3.98% | ||
| 1986 | +24.81% | ||
| 1985 | +31.66% | ||
| 1984 | +15.70% | ||
| 1983 | +9.55% | ||
| 1982 | +17.16% | ||
| 1981 | +14.53% | ||
| 1980 | +1.74% | ||
| 1979 | -13.53% | ||
| 1978 | -23.12% | ||
| 1977 | -21.36% | ||
| 1976 | -4.35% | ||
| 1975 | +19.17% | ||
| 1974 | -3.02% | ||
| 1973 | -20.72% | ||
| 1972 | +60.55% | ||
| 1971 | +22.77% | ||
| 1970 | +7.30% | ||
| 1969 | -9.64% | ||
| 1968 | +10.99% |
- Stock Market
- Stocks
- CL Stock
- Quotes Colgate-Palmolive Company
Select your edition
All financial news and data tailored to specific country editions
