Get the Stockscreener App
27.76
1.76%
-0.36
Overview
News
Price History
Option Chain
Financials
Why CCL Down?
Discussions
Forecast
Stock Split
Dividend History
Colgate Palmolive Co Stock (CCL) Price History
The historical daily chart and data for Colgate Palmolive Co stock (CCL), adjusted for splits and dividends, show that the latest closing stock price as of August 17, 2026, is $27.76.
- Colgate Palmolive Co all-time high stock price is $72.70, occurred on January 30, 2018.
- The lowest Colgate Palmolive Co stock price recorded was $6.11 on October 11, 2022. Since then, Colgate Palmolive Co's stock price has risen over 354.34% to $27.76 now.
- The 52-week high stock price for CCL is $34.03, representing a 22.59% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for CCL is $23.45, indicating a -15.53% decrease from the current share price, occurred on May 20, 2026.
- The closing price of Colgate Palmolive Co (CCL) stock in the beginning of 2025 was $21.41. The stock closed the year at $8.06, a loss of over -62.35% for the year.
The table below shows more information about CCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $28.10 | $27.55 | $0.55 | 7,215,297.0 | -1.28% |
| Aug 14, 2026 | $28.79 | $28.10 | $0.69 | 14,754,622.0 | -1.06% |
| Aug 13, 2026 | $28.60 | $27.95 | $0.65 | 13,683,311.0 | +2.71% |
| Aug 12, 2026 | $28.11 | $27.48 | $0.63 | 10,921,835.0 | -0.22% |
| Aug 11, 2026 | $28.43 | $27.55 | $0.88 | 13,919,546.0 | -0.07% |
| Aug 10, 2026 | $28.49 | $27.70 | $0.7861 | 24,241,048.0 | -4.28% |
| Aug 07, 2026 | $29.27 | $28.32 | $0.955 | 12,428,246.0 | +0.69% |
| Aug 06, 2026 | $29.56 | $28.77 | $0.79 | 13,700,461.0 | -2.97% |
| Aug 05, 2026 | $30.22 | $29.63 | $0.59 | 16,995,872.0 | +0.27% |
| Aug 04, 2026 | $29.91 | $29.29 | $0.62 | 21,550,637.0 | +2.96% |
| Aug 03, 2026 | $29.09 | $28.23 | $0.86 | 16,756,926.0 | +3.31% |
| Jul 31, 2026 | $27.99 | $27.28 | $0.71 | 14,633,643.0 | +0.18% |
| Jul 30, 2026 | $27.93 | $27.16 | $0.775 | 23,643,666.0 | -0.14% |
| Jul 29, 2026 | $28.39 | $27.33 | $1.06 | 20,248,001.0 | -1.49% |
| Jul 28, 2026 | $28.32 | $26.91 | $1.41 | 26,974,120.0 | +4.09% |
| Jul 27, 2026 | $27.49 | $26.67 | $0.82 | 21,094,103.0 | +3.00% |
| Jul 24, 2026 | $27.02 | $25.58 | $1.44 | 22,959,345.0 | +4.19% |
| Jul 23, 2026 | $25.74 | $25.10 | $0.64 | 24,912,998.0 | -3.18% |
| Jul 22, 2026 | $26.48 | $25.74 | $0.745 | 15,780,117.0 | -0.23% |
| Jul 21, 2026 | $26.32 | $25.82 | $0.505 | 16,018,478.0 | +0.46% |
| Jul 20, 2026 | $26.77 | $25.82 | $0.95 | 16,643,902.0 | -1.40% |
Colgate Palmolive Co Stock (CCL) 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 CCL 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 (CCL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $30.22 | $27.48 | $2.74 | 166,167,801.0 | -0.22% |
| Jul, 2026 | $29.43 | $25.10 | $4.32 | 410,669,331.0 | -2.63% |
| Jun, 2026 | $31.59 | $25.65 | $5.95 | 542,303,218.0 | +1.82% |
| May, 2026 | $28.40 | $23.45 | $4.95 | 638,782,097.0 | +5.85% |
| Apr, 2026 | $30.16 | $24.74 | $5.42 | 512,812,916.0 | +2.43% |
| Mar, 2026 | $29.75 | $23.47 | $6.28 | 701,230,858.0 | -17.97% |
| Feb, 2026 | $34.03 | $29.95 | $4.08 | 392,337,377.0 | +5.10% |
| Jan, 2026 | $32.80 | $27.76 | $5.04 | 385,235,310.0 | -1.70% |
Colgate Palmolive Co Stock (CCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.89 | $25.27 | $7.62 | 437,487,104.0 | +19.55% |
| Nov, 2025 | $28.96 | $24.60 | $4.36 | 405,142,421.0 | -10.58% |
| Oct, 2025 | $30.37 | $27.47 | $2.90 | 493,549,351.0 | -0.28% |
| Sep, 2025 | $32.80 | $28.59 | $4.21 | 494,631,088.0 | -9.34% |
| Aug, 2025 | $32.77 | $28.07 | $4.70 | 332,813,284.0 | +7.12% |
| Jul, 2025 | $31.01 | $28.07 | $2.94 | 465,238,183.0 | +5.87% |
| Jun, 2025 | $28.18 | $22.11 | $6.07 | 566,122,212.0 | +21.10% |
| May, 2025 | $23.67 | $18.51 | $5.16 | 466,242,126.0 | +26.61% |
| Apr, 2025 | $20.05 | $15.07 | $4.98 | 595,107,831.0 | -6.09% |
| Mar, 2025 | $24.47 | $18.16 | $6.31 | 542,579,196.0 | -18.39% |
| Feb, 2025 | $27.82 | $22.82 | $4.99 | 336,615,330.0 | -13.52% |
| Jan, 2025 | $28.72 | $23.27 | $5.45 | 414,440,623.0 | +11.04% |
Colgate Palmolive Co Stock (CCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.16 | $24.31 | $2.86 | 395,694,073.0 | -1.49% |
| Nov, 2024 | $25.80 | $21.55 | $4.25 | 406,204,131.0 | +15.59% |
| Oct, 2024 | $23.05 | $17.11 | $5.95 | 661,800,303.0 | +19.05% |
| Sep, 2024 | $19.09 | $15.49 | $3.60 | 564,531,765.0 | +12.00% |
| Aug, 2024 | $17.37 | $13.78 | $3.59 | 569,768,442.0 | -0.96% |
| Jul, 2024 | $19.48 | $16.65 | $2.83 | 552,491,934.0 | -11.00% |
| Jun, 2024 | $18.92 | $14.98 | $3.94 | 663,688,185.0 | +24.14% |
| May, 2024 | $16.24 | $13.98 | $2.26 | 613,386,230.0 | +1.75% |
| Apr, 2024 | $16.67 | $13.79 | $2.88 | 600,342,337.0 | -9.30% |
| Mar, 2024 | $17.68 | $15.61 | $2.07 | 695,874,041.0 | +3.03% |
| Feb, 2024 | $17.24 | $14.44 | $2.80 | 597,468,189.0 | -4.34% |
| Jan, 2024 | $18.34 | $15.69 | $2.65 | 682,846,393.0 | -10.57% |
2.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):