Colgate-Palmolive Stock Price History, CL Historical Prices

Add to My Stocks
$71.46 $0.24 (0.34%) CL stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Colgate-Palmolive stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Colgate-Palmolive P/E ratio data for the stock. The stock price was at a 5 year high of $77.5 on Jan 19, 2018 as seen from Colgate-Palmolive stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 70.94 71.84 70.81 71.46 4,421,651 31.34 4.06
2018-02-15 69.82 71.22 69.5 71.22 3,507,430 31.24 4.05
2018-02-14 69.78 70.03 69 69.62 3,579,222 30.54 3.96
2018-02-13 69.95 70.45 69.69 70.3 3,528,622 30.83 3.99
2018-02-12 70.01 70.87 69.74 70.19 3,457,558 30.79 3.99
2018-02-09 69.54 70.06 68.49 69.76 6,097,604 30.6 3.96
2018-02-08 70.17 70.29 68.94 68.95 4,875,204 30.24 3.92
2018-02-07 70.4 71.04 70.02 70.17 4,342,704 30.78 3.99
2018-02-06 69.1 71.04 68.19 70.41 6,735,175 30.88 4
2018-02-05 72.34 72.98 69.78 69.81 6,277,973 30.62 3.97
2018-02-02 72.99 73.14 72.29 72.43 4,982,678 31.77 4.12
2018-02-01 74.33 74.63 73.18 73.33 3,900,272 32.16 4.17
2018-01-31 74.77 74.77 73.14 74.24 5,458,859 32.56 4.22
2018-01-30 73.78 74.76 73.12 74.67 6,027,731 32.75 4.24
2018-01-29 73.41 74.4 72.83 73.79 8,636,810 32.36 4.19
2018-01-26 73.84 74.29 72.45 73.56 13,162,380 28.4 4.24
2018-01-25 77.07 77.36 76.62 77.31 4,237,133 29.85 4.46
2018-01-24 76.99 77.14 76.45 76.8 3,546,887 29.65 4.43
2018-01-23 77 77.17 76.37 76.9 3,388,943 29.69 4.43
2018-01-22 76.87 77.55 76.64 77.38 2,824,708 29.88 4.46
2018-01-19 76.96 77.91 76.8 77.5 4,480,624 29.92 4.47
2018-01-18 76.72 77.29 76.35 76.63 4,040,062 29.59 4.42
2018-01-17 75.82 77.12 75.67 76.68 3,453,518 29.61 4.42
2018-01-16 74.94 75.73 74.6 75.42 4,580,468 29.12 4.35
2018-01-12 74.76 74.83 74.21 74.62 2,338,181 28.81 4.3
2018-01-11 74.96 74.99 74.38 74.55 2,007,355 28.78 4.3
2018-01-10 75.2 75.48 74.49 74.82 3,138,309 28.89 4.31
2018-01-09 75.58 75.87 75.25 75.64 2,518,324 29.21 4.36
2018-01-08 75.16 75.63 75 75.53 1,688,585 29.16 4.35
2018-01-05 75.5 75.58 75.14 75.42 2,825,319 29.12 4.35
2018-01-04 75.05 75.96 74.98 75.33 2,501,692 29.09 4.34
2018-01-03 75.11 75.72 74.66 74.85 3,310,214 28.9 4.31
2018-01-02 75.43 76 74.84 75.14 4,352,470 29.01 4.33
2017-12-29 75.33 75.69 75.28 75.45 1,905,199 29.13 4.35
2017-12-28 75.39 75.54 74.98 75.14 1,506,143 29.01 4.33
2017-12-27 75.58 75.7 75.26 75.37 1,227,610 29.1 4.34
2017-12-26 75.15 75.73 75 75.48 1,214,100 29.14 4.35
2017-12-22 74.99 75.29 74.74 75.15 2,186,203 29.02 4.33
2017-12-21 74.83 75.09 74.58 74.66 1,916,591 28.83 4.3
2017-12-20 75.29 75.34 74.39 74.52 3,770,369 28.77 4.29
2017-12-19 74.7 75.5 74.66 74.85 4,189,741 28.9 4.31
2017-12-18 74.15 74.77 73.98 73.99 3,252,337 28.57 4.26
2017-12-15 73.98 74.66 73.82 74.05 4,444,644 28.59 4.27
2017-12-14 73.35 73.5 73.01 73.24 1,873,609 28.28 4.22
2017-12-13 72.69 73.8 72.64 73.35 3,817,748 28.32 4.23
2017-12-12 73.16 73.16 72.41 72.49 3,295,689 27.99 4.18
2017-12-11 73.14 73.28 72.49 73.17 4,432,536 28.25 4.22
2017-12-08 73.16 73.35 72.7 73.32 3,047,964 28.31 4.23
2017-12-07 73.94 74.22 73.14 73.2 3,696,241 28.26 4.22
2017-12-06 74.61 74.75 74.12 74.25 2,698,317 28.67 4.28
2017-12-05 74.63 74.82 74.01 74.59 3,463,178 28.8 4.3
2017-12-04 73.09 74.63 72.95 74.52 3,615,783 28.77 4.29
2017-12-01 72.51 73.08 71.93 73.04 4,478,119 28.2 4.21
2017-11-30 72.03 72.97 71.91 72.45 4,557,535 27.97 4.18
2017-11-29 71.42 72.72 71.31 72.01 3,646,910 27.8 4.15
2017-11-28 72.31 72.84 72.25 72.76 2,703,577 28.09 4.19
2017-11-27 72.29 72.46 71.91 72 3,295,063 27.8 4.15
2017-11-24 71.93 72.35 71.93 72.01 988,545 27.8 4.15
2017-11-23 0 0 0 71.75 0 - -
2017-11-22 72.28 72.51 71.59 71.75 2,951,103 27.7 4.13
2017-11-21 72.23 72.72 72.09 72.22 2,831,933 27.88 4.16
2017-11-20 71.94 72.41 71.87 72.07 2,799,506 27.83 4.15
2017-11-17 72.31 72.62 71.78 71.89 4,627,386 27.76 4.14
2017-11-16 72.83 73 72.31 72.63 3,689,426 28.04 4.19
2017-11-15 73.46 73.47 72.42 72.48 3,063,923 27.99 4.18
2017-11-14 73.46 73.66 73.12 73.46 2,970,070 28.36 4.23
2017-11-13 73.26 73.83 73 73.7 2,511,454 28.46 4.25
2017-11-10 72.57 73.46 72.51 73.21 2,523,691 28.27 4.22
2017-11-09 72.96 73.38 72.52 72.91 4,411,445 28.15 4.2
2017-11-08 72.93 73.62 72.52 73.27 5,569,116 28.29 4.22
2017-11-07 70.11 71.1 69.86 70.9 3,351,208 27.38 4.09
2017-11-06 70.27 70.63 69.75 70.25 3,197,185 27.12 4.05
2017-11-03 70.98 71.14 70.04 70.15 2,506,150 27.09 4.04
2017-11-02 70.63 71.11 70.02 70.94 4,638,153 27.39 4.09
2017-11-01 70.72 70.9 70.39 70.56 3,279,560 27.24 4.07
2017-10-31 69.35 70.52 69.1 70.45 4,733,986 27.2 4.06
2017-10-30 70.31 70.48 69.05 69.2 4,444,482 26.72 3.99
2017-10-27 70.4 70.9 69.14 70.4 8,703,870 26.17 4.1
2017-10-26 71.77 72.17 71.1 71.21 4,020,693 26.47 4.15
2017-10-25 71.73 71.82 70.74 71.42 3,944,720 26.55 4.16
2017-10-24 72.15 72.19 71.62 71.84 4,000,133 26.71 4.18
2017-10-23 72.03 72.5 71.78 72.19 4,308,247 26.84 4.2
2017-10-20 72.65 73.05 72 72.32 4,317,675 26.89 4.21
2017-10-19 73.84 74 72.98 73.14 4,369,163 27.19 4.26
2017-10-18 74.67 74.85 74.26 74.44 2,682,748 27.67 4.34
2017-10-17 75.5 75.53 74.62 74.96 3,217,625 27.87 4.37
2017-10-16 75.89 76.1 75.32 75.75 2,229,615 28.16 4.41
2017-10-13 75.48 76.03 75.26 75.99 3,761,301 28.25 4.43
2017-10-12 74.63 75.27 74.23 75.16 3,172,540 27.94 4.38
Get more Data

Colgate-Palmolive Stock History Chart

View CL PE ratio, PS ratio stocks charts and compare with peers.
CL Chart
Note: Compare Colgate-Palmolive stock price history with the index and industry peers.

Colgate-Palmolive Stock Price History: Past 5 years

Max Stock Price77.5Jan 19,2018
Min Stock Price55.01Feb 18,2013
Avg Stock Price67.53

Colgate-Palmolive Historical PE ratio: Past 5 years

Max PE Ratio49.48Jul 14,2016
Min PE Ratio21.69Feb 19,2013
Avg PE Ratio30.64

Colgate-Palmolive Historical PS ratio: Past 5 years

Max PS Ratio4.5Jun 05,2017
Min PS Ratio3.04Jun 20,2013
Avg PS Ratio3.73

CL Industry Peers

Company Price Change (%)
Reckitt Benckiser (RBGLY)18.80.79 (4.03%)
Unilever (UL)53.550.22 (0.41%)
Unilever (UN)54.590.15 (0.27%)
Cca Industries (CAW)3.090.01 (0.32%)
Avon Products (AVP)2.730.16 (6.23%)
Clorox (CLX)131.70.67 (0.51%)
Avon Products (AVP)2.730.16 (6.23%)

Colgate-Palmolive share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Colgate-Palmolive stock analysis. The price movement is easily depicted in the Colgate-Palmolive stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. CL stock closed at $71.46 and traded with a volume of 4,421,651 on the last trading day. The company's P/S ratio was at a high of 4.5 on Jun 05, 2017 according to our Colgate-Palmolive stock history data.