|
Market Closed -
NYSE
16:00:02 2026-10-28 EDT
|
5-day change | 1st Jan Change | ||
| 91.69 USD | -0.52% |
|
-1.83% | +16.03% |
| 01:11pm | Colgate-Palmolive's Q3 Results Unlikely to Materially Shift North America Narrative, RBC Says | MT |
| 10-23 | Colgate-Palmolive India Announces Management Changes | CI |
Stock exchange
NYSE
CL 91.69 $
-0.52%
424M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CL | 91.69USD | -0.52% | 424M $ | ||
CBOE
| CL | 91.69USD | -0.54% | 12.48M $ | |
|
Tradegate
| CPA | 81.92EUR | -1.11% | 378K € | |
|
Börse Stuttgart
| CPA | 81.98EUR | -0.82% | 66.49K € | |
|
Xetra
| CPA | 82.60EUR | -0.22% | 30.97K € | |
|
London S.E.
| 0P59 | 94.56USD | +7.86% | 10.78K $ | |
|
Boerse Muenchen
| CPA | 81.99EUR | -0.94% | 2.3K € | |
|
CBOE
| 0P59 | 82.64EUR | +2.13% | 1.07K € | |
|
Mexican S.E.
| CL * | 1,800.00MXN | +3.51% | 12.6K $ | |
|
Wiener Boerse
| COLG | 82.76EUR | -1.78% | 413.8 € | |
|
Borsa Italiana
| 1CL | 74.72EUR | -0.82% | 224.16 € | |
|
Swiss Exchange
| CL | 76.62CHF | -0.03% | 0 CHF | |
|
Deutsche Boerse AG
| CPA | 82.48EUR | -0.55% | 0 € | |
|
Swiss Exchange
| CL | 92.41USD | -0.09% | 0 $ | |
|
CBOE
| COLGA | 83.70EUR | 0.00% | 0 € | |
| COLG34 | 70.30BRL | +5.88% | 14.62K R$ | ||
| CL | 50,850.00ARS | -2.16% | 31.83M $ | ||
|
Buenos Aires S.E.
| CLD | 33.00USD | +0.06% | 2.51K $ |
Quotes 5-day view: Colgate-Palmolive Company
Delayed Quote NYSE
| 2026-10-21 | 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | |
|---|---|---|---|---|---|
| Last | US$93.40 | US$97.39 | US$94.04 | US$93.10 | US$92.17 |
| Volume | 4,394,096 | 4,814,479 | 4,735,826 | 5,506,320 | 3,811,343 |
| Change | -1.21% | +4.27% | -3.44% | -1.00% | -1.00% |
| Opening | US$93.99 | US$94.56 | US$96.93 | US$93.62 | US$92.27 |
| High | US$94.35 | US$97.50 | US$97.28 | US$94.28 | US$92.75 |
| Low | US$93.20 | US$94.55 | US$93.68 | US$92.49 | US$91.89 |
Performance
| 1 day | -0.52% | ||
| 1 week | -1.83% | ||
| Current month | +7.47% | ||
| 1 month | +5.98% | ||
| 3 months | -1.12% | ||
| 6 months | +7.03% | ||
| Current year | +16.03% | ||
| 1 year | +18.86% | ||
| 3 years | +24.11% | ||
| 5 years | +19.26% | ||
| 10 years | +28.83% |
Volumes
marketsDaily volume
4,625,419
Estimated daily volume
4,625,419
Avg. Volume 20 sessions
4,599,251
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
421,705,324.19
Record volume 1
47,013,600
Record volume 2
38,858,000
Record volume 3
37,762,592
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
73,475,419,648
Net sales (USD)
20,382,000,000
Number of employees
33,600
Sales / Employee (USD)
606,607
Free-Float
54.3%
Free-Float capitalization (USD)
73,360,283,465
Average Daily Capital Traded
0.57%
Indicators
Moving average 5 days
94.02
Moving average 20 days
90.15
Moving average 50 days
89.35
Moving average 100 days
90.48
Price spread / (MMA5)
+2.54%
Price spread / (MMA20)
-1.68%
Price spread / (MMA50)
-2.55%
Price spread / (MMA100)
-1.32%
STIM
RSI 9 days
55.5
RSI 14 days
57
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.52% | -1.83% | +18.86% | +24.11% | 73.48B | |
| -0.61% | +0.91% | +4.55% | +6.03% | 369B | |
| -1.50% | +4.88% | +12.78% | +8.48% | 255B | |
| -2.05% | -0.58% | -8.02% | +10.28% | 140B | |
| +0.11% | +5.83% | +32.57% | - | 52.06B | |
| -0.12% | -2.02% | -27.71% | -26.84% | 44.97B | |
| +0.89% | +5.45% | +10.68% | -14.58% | 39.2B | |
| -0.51% | +1.52% | +33.22% | +3.70% | 37.32B | |
| -0.64% | +1.65% | -10.16% | -9.30% | 36.28B | |
| -2.30% | -3.46% | +11.99% | +32.22% | 21.46B | |
| Average | -0.59% | +0.99% | +7.88% | +3.79% | 106.91B | |
| Weighted average by Cap. | -0.55% | +1.62% | +6.73% | +6.21% |
Historical Quotes: Colgate-Palmolive Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e0a4731f46c06da.jpnzPzivtvseL9xKVCRdS3SuV9pHfyDNAGXlcDkQJb4.966sTAnaw8JBHeQlPGwRDEP3O78iUhK-dl2PLwAoSJPezaRHDvaHoytwkQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 91.69 | 1,470,791 | 3,475,675 |
| 15:59:59 | 91.70 | 179 | 2,004,884 |
| 15:59:59 | 91.70 | 179 | 2,004,705 |
| 15:59:59 | 91.70 | 179 | 2,004,526 |
| 15:59:59 | 91.70 | 179 | 2,004,347 |
| 15:59:59 | 91.70 | 179 | 2,004,168 |
| 15:59:59 | 91.70 | 179 | 2,003,989 |
| 15:59:59 | 91.69 | 120 | 2,003,810 |
| 15:59:58 | 91.69 | 300 | 2,003,690 |
| 15:59:58 | 91.69 | 200 | 2,003,390 |
Price Extremes
| 1 week | 90.47 |  | 97.5 |
| 1 month | 83.99 | | 97.5 |
| Current year | 75.96 | | 99.33 |
| 1 year | 74.54 | | 99.33 |
| 3 years | 72.36 | | 109.3 |
| 5 years | 67.62 | | 109.3 |
| 10 years | 57.41 | | 109.3 |
Monthly variations
Annual variations
| 2026 | +16.64% | ||
| 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
