Get the Stockscreener App
78.07
0.61%
0.47
After Hours:
78.24
0.17
+0.22%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Colgate Palmolive Co Stock (CL) Price History
The historical daily chart and data for Colgate Palmolive Co stock (CL), adjusted for splits and dividends, show that the latest closing stock price as of December 05, 2025, is $78.07.
- Colgate Palmolive Co all-time high stock price is $109.30, occurred on September 05, 2024.
- The lowest Colgate Palmolive Co stock price recorded was $50.84 on August 24, 2015. Since then, Colgate Palmolive Co's stock price has risen over 53.56% to $78.07 now.
- The 52-week high stock price for CL is $100.18, representing a 28.32% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for CL is $74.55, indicating a -4.52% decrease from the current share price, occurred on November 03, 2025.
- The closing price of Colgate Palmolive Co (CL) stock in the beginning of 2024 was $84.59. The stock closed the year at $78.79, a loss of over -6.86% for the year.
The table below shows more information about CL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $78.21 | $77.24 | $0.9744 | 5,558,597.0 | +0.61% |
| Dec 04, 2025 | $78.50 | $77.55 | $0.95 | 5,679,983.0 | -0.77% |
| Dec 03, 2025 | $79.67 | $78.12 | $1.55 | 5,455,152.0 | -0.79% |
| Dec 02, 2025 | $79.46 | $77.86 | $1.60 | 9,268,783.0 | -1.40% |
| Dec 01, 2025 | $80.69 | $79.61 | $1.08 | 6,077,851.0 | -0.56% |
| Nov 28, 2025 | $80.44 | $79.91 | $0.53 | 2,567,663.0 | +0.44% |
| Nov 26, 2025 | $80.30 | $79.31 | $0.99 | 4,049,291.0 | +0.28% |
| Nov 25, 2025 | $80.07 | $79.21 | $0.86 | 6,097,342.0 | +0.81% |
| Nov 24, 2025 | $81.10 | $79.11 | $1.99 | 7,054,931.0 | -2.16% |
| Nov 21, 2025 | $81.35 | $79.10 | $2.25 | 7,630,622.0 | +2.62% |
| Nov 20, 2025 | $79.21 | $77.63 | $1.58 | 5,983,789.0 | +0.50% |
| Nov 19, 2025 | $79.36 | $78.33 | $1.03 | 3,830,239.0 | -1.08% |
| Nov 18, 2025 | $79.65 | $78.54 | $1.11 | 5,842,950.0 | +0.66% |
| Nov 17, 2025 | $79.38 | $78.00 | $1.38 | 6,462,235.0 | +0.97% |
| Nov 14, 2025 | $79.68 | $77.87 | $1.81 | 6,950,369.0 | -0.94% |
| Nov 13, 2025 | $79.35 | $78.48 | $0.87 | 6,160,397.0 | +0.29% |
| Nov 12, 2025 | $79.74 | $78.53 | $1.21 | 5,937,183.0 | -1.15% |
| Nov 11, 2025 | $79.67 | $77.92 | $1.75 | 8,252,129.0 | +1.27% |
| Nov 10, 2025 | $78.99 | $78.04 | $0.95 | 6,406,472.0 | -0.37% |
| Nov 07, 2025 | $78.99 | $77.09 | $1.90 | 8,564,762.0 | +1.93% |
| Nov 06, 2025 | $77.63 | $76.45 | $1.18 | 6,812,698.0 | +0.47% |
Colgate Palmolive Co Stock (CL) 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 CL 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 (CL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $80.69 | $77.24 | $3.45 | 37,598,963.0 | -2.89% |
| Nov, 2025 | $81.35 | $74.55 | $6.80 | 125,851,154.0 | +4.33% |
| Oct, 2025 | $80.43 | $74.62 | $5.81 | 156,508,245.0 | -3.62% |
| Sep, 2025 | $85.76 | $78.76 | $7.00 | 115,369,344.0 | -4.91% |
| Aug, 2025 | $87.94 | $82.40 | $5.54 | 99,709,353.0 | +0.26% |
| Jul, 2025 | $94.19 | $83.53 | $10.66 | 101,400,583.0 | -7.76% |
| Jun, 2025 | $93.17 | $87.07 | $6.10 | 106,703,629.0 | -2.19% |
| May, 2025 | $93.60 | $86.94 | $6.66 | 98,068,009.0 | +0.81% |
| Apr, 2025 | $97.73 | $87.48 | $10.25 | 134,944,510.0 | -1.61% |
| Mar, 2025 | $100.2 | $89.04 | $11.14 | 111,370,081.0 | +2.78% |
| Feb, 2025 | $92.59 | $85.32 | $7.27 | 77,282,704.0 | +5.16% |
| Jan, 2025 | $91.90 | $85.33 | $6.57 | 99,963,498.0 | -4.63% |
Colgate Palmolive Co Stock (CL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $97.62 | $90.42 | $7.20 | 80,059,859.0 | -6.04% |
| Nov, 2024 | $97.96 | $90.04 | $7.92 | 84,602,370.0 | +3.12% |
| Oct, 2024 | $103.8 | $93.65 | $10.17 | 100,513,080.0 | -9.73% |
| Sep, 2024 | $109.3 | $101.9 | $7.43 | 83,931,509.0 | -2.53% |
| Aug, 2024 | $106.7 | $98.73 | $7.99 | 77,412,109.0 | +7.37% |
| Jul, 2024 | $101.4 | $95.02 | $6.40 | 82,467,076.0 | +2.22% |
| Jun, 2024 | $99.08 | $91.78 | $7.30 | 72,139,749.0 | +4.39% |
| May, 2024 | $95.59 | $90.77 | $4.82 | 90,387,142.0 | +1.13% |
| Apr, 2024 | $92.25 | $85.67 | $6.58 | 92,478,956.0 | +2.08% |
| Mar, 2024 | $90.37 | $85.75 | $4.62 | 72,507,131.0 | +4.08% |
| Feb, 2024 | $86.97 | $82.68 | $4.29 | 98,762,113.0 | +2.76% |
| Jan, 2024 | $84.95 | $79.39 | $5.56 | 111,644,814.0 | +5.63% |
Colgate Palmolive Co Stock (CL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $79.78 | $75.50 | $4.28 | 85,622,109.0 | +1.19% |
| Nov, 2023 | $79.02 | $74.22 | $4.80 | 79,443,437.0 | +4.86% |
| Oct, 2023 | $75.28 | $67.62 | $7.66 | 126,084,460.0 | +5.64% |
| Sep, 2023 | $74.18 | $70.72 | $3.46 | 72,812,927.0 | -3.21% |
| Aug, 2023 | $77.85 | $72.45 | $5.40 | 81,545,328.0 | -3.66% |
| Jul, 2023 | $78.39 | $73.75 | $4.64 | 103,428,507.0 | -1.01% |
| Jun, 2023 | $78.53 | $74.43 | $4.10 | 99,842,659.0 | +3.58% |
| May, 2023 | $82.09 | $74.30 | $7.79 | 127,926,319.0 | -6.79% |
| Apr, 2023 | $81.49 | $74.62 | $6.87 | 98,724,363.0 | +6.19% |
| Mar, 2023 | $75.86 | $70.92 | $4.94 | 101,149,960.0 | +2.52% |
| Feb, 2023 | $75.30 | $71.74 | $3.56 | 72,126,633.0 | -1.65% |
| Jan, 2023 | $80.46 | $70.94 | $9.52 | 104,752,357.0 | -5.41% |
1.26%
2.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):