|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 76.82 USD | +0.93% |
|
-2.77% | -15.70% |
| 11:26am | Colgate-Palmolive Poised for Long-Term Growth, RBC Says in Upgrade | MT |
| 08:49am | Cut Rates, Cross Fingers |  |
Quotes 5-day view: Colgate-Palmolive Company
Delayed Quote Nyse
| 2025-12-03 | 2025-12-04 | 2025-12-05 | 2025-12-08 | 2025-12-09 | |
|---|---|---|---|---|---|
| Last | 78.20 $ | 77.60 $ | 78.07 $ | 76.11 $ | 76.66 $ |
| Volume | 5,537,068 | 5,760,385 | 5,649,750 | 6,394,656 | 3,973,489 |
| Change | -0.79% | -0.77% | +0.61% | -2.51% | +0.93% |
| Opening | 79.00 $ | 78.21 $ | 77.47 $ | 77.29 $ | 76.95 $ |
| High | 79.67 $ | 78.50 $ | 78.21 $ | 77.55 $ | 78.52 $ |
| Low | 78.12 $ | 77.55 $ | 77.24 $ | 76.02 $ | 76.60 $ |
Performance
| 1 day | +0.91% | ||
| 1 week | -2.77% | ||
| Current month | -4.66% | ||
| 1 month | -2.33% | ||
| 3 months | -9.07% | ||
| 6 months | -15.66% | ||
| Current year | -15.70% | ||
| 1 year | -17.54% | ||
| 3 years | -1.47% | ||
| 5 years | -9.57% | ||
| 10 years | +15.98% |
Volumes
marketsDaily volume
3,973,489
Estimated daily volume
4,349,314
Avg. Volume 20 sessions
5,884,300
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
452,002,504.5
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
Capitalization (USD)
61,349,602,735
Net sales (USD)
20,101,000,000
Number of employees
34,000
Sales / Employee (USD)
591,206
Free-Float
54.92 %
Free-Float capitalization (USD)
61,226,609,662
Average Daily Capital Traded
0.74%
Indicators
Moving average 5 days
77.76
Moving average 20 days
79.03
Moving average 50 days
78.4
Moving average 100 days
81.29
Price spread / (MMA5)
+1.23%
Price spread / (MMA20)
+2.88%
Price spread / (MMA50)
+2.06%
Price spread / (MMA100)
+5.83%
STIM
RSI 9 days
43.74
RSI 14 days
46.37
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.93% | -2.77% | -17.54% | -1.47% | 61.35B | |
| +0.98% | -4.43% | -18.38% | -7.63% | 323B | |
| +3.56% | -5.51% | -6.87% | +3.53% | 155B | |
| -0.32% | -6.41% | -7.14% | -14.75% | 60.31B | |
| +0.14% | +3.23% | +25.92% | -57.22% | 37.04B | |
| +1.04% | +0.39% | -25.80% | - | 32.11B | |
| +2.86% | +0.46% | -26.74% | -13.81% | 22.37B | |
| +0.31% | -1.71% | -15.42% | -3.14% | 18.72B | |
| +0.64% | -0.05% | -8.63% | +25.22% | 12.73B | |
| -0.17% | -2.26% | -3.86% | -16.68% | 9.92B | |
| Average | +1.01% | -2.79% | -10.45% | -9.55% | 73.29B | |
| Weighted average by Cap. | +1.38% | -5.35% | -12.85% | -7.46% |
Historical Quotes: Colgate-Palmolive Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
9105fd69a059a08e39f2a52a6f28.W4mQa-FFgh7DWz0y3yj_CYG-vrWiU_f1ExA1zUEwdSY.DerKP5kt-FqVLUV0r2a9Ycrk_83bG66CVHxatwxfIGIt_f4KmxHQfPFjBQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 15:26:16 | 76.66 | 160 | 2,699,273 |
| 15:26:10 | 76.65 | 100 | 2,699,113 |
| 15:26:07 | 76.65 | 100 | 2,699,013 |
| 15:26:06 | 76.65 | 128 | 2,698,913 |
| 15:26:06 | 76.65 | 200 | 2,698,785 |
| 15:26:02 | 76.65 | 100 | 2,698,585 |
| 15:26:00 | 76.65 | 100 | 2,698,485 |
| 15:25:56 | 76.65 | 100 | 2,698,385 |
| 15:25:54 | 76.65 | 100 | 2,698,285 |
| 15:25:54 | 76.65 | 180 | 2,698,185 |
Course Extremes
| 1 week | 76.02 |  | 79.67 |
| 1 month | 76.02 | | 81.35 |
| Current year | 74.54 | | 100.18 |
| 1 year | 74.54 | | 100.18 |
| 3 years | 67.62 | | 109.3 |
| 5 years | 67.62 | | 109.3 |
| 10 years | 57.41 | | 109.3 |
Monthly variations
Annual variations
| 2025 | -16.28% | ||
| 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
- Equities
- CL Stock
- Quotes Colgate-Palmolive Company
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition