|
Market Closed -
NYSE
16:00:03 2026-09-28 EDT
|
5-day change | 1st Jan Change | ||
| 86.52 USD | +0.53% |
|
-1.09% | +9.49% |
| 09-28 | BNP Paribas Adjusts PT on Colgate-Palmolive to $97 From $101, Keeps Outperform Rating | MT |
| 09-21 | Piper Sandler Adjusts PT on Colgate-Palmolive to $95 From $98, Maintains Overweight Rating | MT |
Stock exchange
NYSE
CL 86.52 $
+0.53%
388M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CL | 86.52USD | +0.53% | 388M $ | ||
CBOE
| CL | 86.60USD | +0.64% | 14.19M $ | |
|
Tradegate
| CPA | 76.12EUR | +0.79% | 445K € | |
|
London S.E.
| 0P59 | 88.06USD | +0.13% | 28.18K $ | |
|
Deutsche Boerse AG
| CPA | 76.00EUR | +1.25% | 20.52K € | |
|
Xetra
| CPA | 75.62EUR | +0.93% | 20.19K € | |
|
Boerse Muenchen
| CPA | 76.04EUR | +0.65% | 15.97K € | |
|
Borsa Italiana
| 1CL | 74.96EUR | -1.19% | 3.9K € | |
|
Börse Stuttgart
| CPA | 76.08EUR | +0.74% | 3.04K € | |
|
CBOE
| COLGA | 75.95EUR | -0.24% | 607.6 € | |
|
Mexican S.E.
| CL * | 1,505.01MXN | 0.00% | 10.54K $ | |
|
Swiss Exchange
| CL | 71.21CHF | +0.15% | 0 CHF | |
|
Swiss Exchange
| CL | 85.76USD | -0.91% | 0 $ | |
|
Wiener Boerse
| COLG | 75.62EUR | +0.80% | 0 € | |
|
CBOE
| 0P59 | 68.72EUR | 0.00% | 0 € | |
| COLG34 | 64.45BRL | -3.52% | 11.6K R$ | ||
| CL | 46,660.00ARS | +0.60% | 11.53M $ | ||
|
Buenos Aires S.E.
| CLD | 30.05USD | -0.13% | 1.38K $ |
Quotes 5-day view: Colgate-Palmolive Company
Delayed Quote NYSE
| 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | |
|---|---|---|---|---|---|
| Last | US$87.05 | US$85.93 | US$85.32 | US$86.06 | US$86.52 |
| Volume | 7,589,254 | 6,221,545 | 4,778,644 | 3,540,231 | 4,397,867 |
| Change | +0.92% | -1.29% | -0.71% | +0.87% | +0.53% |
| Opening | US$87.09 | US$86.77 | US$86.33 | US$85.09 | US$85.65 |
| High | US$87.55 | US$87.40 | US$87.25 | US$86.14 | US$86.61 |
| Low | US$86.86 | US$85.77 | US$85.29 | US$85.05 | US$85.30 |
Performance
| 1 day | +0.53% | ||
| 1 week | -1.09% | ||
| Current month | -3.67% | ||
| 1 month | -4.88% | ||
| 3 months | -6.03% | ||
| 6 months | +2.65% | ||
| Current year | +9.49% | ||
| 1 year | +8.71% | ||
| 3 years | +21.77% | ||
| 5 years | +13.83% | ||
| 10 years | +17.78% |
Volumes
marketsDaily volume
4,485,645
Estimated daily volume
4,485,645
Avg. Volume 20 sessions
5,734,713
Daily volume ratio
0.78
Avg. Volume 20 sessions USD
496,167,368.76
Record volume 1
47,013,600
Record volume 2
38,858,000
Record volume 3
37,762,592
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
68,604,693,663
Net sales (USD)
20,382,000,000
Number of employees
33,600
Sales / Employee (USD)
606,607
Free-Float
54.3%
Free-Float capitalization (USD)
68,497,310,147
Average Daily Capital Traded
0.72%
Indicators
Moving average 5 days
86.12
Moving average 20 days
88.15
Moving average 50 days
90.4
Moving average 100 days
90.15
Price spread / (MMA5)
-0.46%
Price spread / (MMA20)
+1.88%
Price spread / (MMA50)
+4.48%
Price spread / (MMA100)
+4.20%
STIM
RSI 9 days
30.12
RSI 14 days
34.08
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.53% | -1.09% | +8.71% | +21.77% | 68.6B | |
| +1.91% | +1.80% | -2.28% | +1.15% | 340B | |
| +0.14% | +1.08% | -5.89% | +2.98% | 133B | |
| -2.41% | -1.86% | -24.52% | -24.21% | 47.63B | |
| +0.45% | +0.39% | +8.89% | -11.57% | 34.19B | |
| +1.16% | +2.29% | +10.28% | -31.76% | 34.18B | |
| -0.37% | +0.09% | +8.71% | +24.79% | 20.2B | |
| 0.00% | +5.73% | -11.15% | -35.45% | 19.52B | |
| +0.08% | -0.96% | +6.58% | +12.16% | 17.7B | |
| -1.36% | -1.36% | -25.42% | -13.19% | 9.39B | |
| Average | -0.00% | +0.65% | -2.61% | -5.33% | 72.41B | |
| Weighted average by Cap. | +0.75% | +0.21% | -2.26% | -0.63% |
Historical Quotes: Colgate-Palmolive Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a049fd48ba7712a9a25610951327.O-ziYElIKyQxkWNb0zN-Zxfnz-eR6PezBoXtTvFMG7I.UKeBCREmGnZGqFAhpUAVOFCtnNDlspj8Yem6Kqc0Xv1NgNYBCnFzaAnYFA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 86.52 | 1,325,743 | 3,281,253 |
| 15:59:59 | 86.56 | 100 | 1,955,510 |
| 15:59:59 | 86.56 | 140 | 1,955,410 |
| 15:59:59 | 86.56 | 760 | 1,955,270 |
| 15:59:59 | 86.55 | 700 | 1,954,510 |
| 15:59:59 | 86.53 | 900 | 1,953,810 |
| 15:59:59 | 86.54 | 100 | 1,952,910 |
| 15:59:59 | 86.61 | 300 | 1,952,810 |
| 15:59:59 | 86.61 | 100 | 1,952,510 |
| 15:59:59 | 86.60 | 100 | 1,952,410 |
Price Extremes
| 1 week | 85.05 |  | 87.55 |
| 1 month | 85.05 | | 91.44 |
| 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 | +9.49% | ||
| 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
