Colgate-Palmolive Stock Price History, CL Historical Prices

Add to My Stocks
$64.73 $1.42 (2.24%) CL stock closing price Jun 15, 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
2018-06-15 63.28 64.77 63.25 64.73 9,744,935 27.43 3.61
2018-06-14 63.02 63.59 62.67 63.31 4,312,532 26.83 3.53
2018-06-13 63.78 63.93 62.97 63.06 4,252,380 26.72 3.52
2018-06-12 63.75 64.04 63.48 63.73 3,355,513 27 3.55
2018-06-11 63.35 63.91 63.35 63.75 3,220,306 27.01 3.56
2018-06-08 62.95 63.82 62.9 63.34 4,782,448 26.84 3.53
2018-06-07 62.32 63.57 62.1 62.76 5,698,514 26.59 3.5
2018-06-06 62.32 62.63 61.97 62.57 3,390,636 26.51 3.49
2018-06-05 62.75 62.81 62.24 62.29 3,334,807 26.39 3.47
2018-06-04 62.69 63.04 62.52 62.71 3,441,389 26.57 3.5
2018-06-01 63.25 63.44 62.28 62.69 3,758,615 26.56 3.5
2018-05-31 64.23 64.26 62.91 63.09 4,737,969 26.73 3.52
2018-05-30 63.74 64.63 63.47 64.39 4,403,650 27.28 3.59
2018-05-29 63.67 64.08 63.36 63.56 5,033,574 26.93 3.55
2018-05-25 63.24 64.04 63.06 63.75 5,197,722 27.01 3.56
2018-05-24 62.73 63.12 62.35 62.49 3,433,915 26.48 3.49
2018-05-23 62.4 63.01 62.23 62.72 3,409,477 26.58 3.5
2018-05-22 62.48 62.92 62.28 62.41 4,308,791 26.45 3.48
2018-05-21 62.49 62.74 62.17 62.25 4,456,033 26.38 3.47
2018-05-18 62.32 62.36 61.8 62.22 5,045,975 26.36 3.47
2018-05-17 62.21 62.38 61.82 62.29 4,080,904 26.39 3.47
2018-05-16 61.63 62.41 61.5 62.09 3,813,889 26.31 3.46
2018-05-15 61.79 61.9 61.28 61.65 6,573,121 26.12 3.44
2018-05-14 62.7 62.84 61.87 62.04 5,345,151 26.29 3.46
2018-05-11 62.81 63.5 62.5 62.71 4,014,444 26.57 3.5
2018-05-10 62.36 62.76 62.06 62.48 4,036,057 26.48 3.49
2018-05-09 62.53 62.66 61.75 61.91 5,007,074 26.23 3.45
2018-05-08 63.01 63.27 62.23 62.28 5,336,131 26.39 3.47
2018-05-07 63.87 64.01 62.79 62.82 4,296,271 26.62 3.5
2018-05-04 63.41 64.02 63.33 63.71 3,904,430 27 3.55
2018-05-03 63.05 63.75 62.84 63.32 6,479,802 26.83 3.53
2018-05-02 64.74 64.85 63.02 63.14 7,998,946 26.75 3.52
2018-05-01 64.78 65.39 64.63 65 4,952,291 27.54 3.63
2018-04-30 65.92 66.15 64.99 65.23 7,395,291 27.64 3.64
2018-04-27 65.89 67.12 64.84 66.58 6,539,197 29.2 3.78
2018-04-26 66.39 66.88 66.24 66.59 4,860,454 29.21 3.78
2018-04-25 66.4 67.06 66.24 66.41 4,209,659 29.13 3.77
2018-04-24 66.69 66.91 65.85 66.63 5,004,640 29.22 3.79
2018-04-23 67.2 67.35 66.01 66.37 7,617,289 29.11 3.77
2018-04-20 69.57 69.75 67.43 67.52 8,636,786 29.61 3.84
2018-04-19 70.96 70.98 69.44 69.77 5,536,940 30.6 3.96
2018-04-18 72.3 72.61 72.04 72.08 3,840,647 31.61 4.1
2018-04-17 72.51 72.53 71.84 72.23 3,307,259 31.68 4.1
2018-04-16 71.95 72.53 71.71 72.44 4,089,783 31.77 4.12
2018-04-13 71.01 71.66 70.91 71.6 3,847,925 31.4 4.07
2018-04-12 71.51 71.85 70.85 70.94 2,681,886 31.11 4.03
2018-04-11 71.56 71.89 71.05 71.38 4,078,517 31.31 4.06
2018-04-10 71.61 72.01 71.17 71.73 3,004,480 31.46 4.08
2018-04-09 72 72 71.21 71.42 2,665,069 31.33 4.06
2018-04-06 71.65 72.41 71.14 71.64 2,922,554 31.42 4.07
2018-04-05 71.67 72.16 71.36 71.81 3,294,384 31.5 4.08
2018-04-04 70.52 72.01 70.32 71.65 3,569,244 31.43 4.07
2018-04-03 70.31 71.06 69.97 70.95 3,717,424 31.12 4.03
2018-04-02 71.32 71.67 69.92 70.15 4,109,338 30.77 3.99
2018-03-30 0 0 0 71.68 0 - -
2018-03-29 71.12 72.29 71.03 71.68 4,829,756 31.44 4.07
2018-03-28 69.55 71.06 69.55 70.8 4,174,353 31.05 4.02
2018-03-27 68.19 69.85 68.19 69.28 3,760,249 30.39 3.94
2018-03-26 68.88 69.11 67.86 68.19 3,271,090 29.91 3.87
2018-03-23 68.92 69.47 68.26 68.38 3,743,728 29.99 3.88
2018-03-22 68.55 69.59 68.55 68.82 4,116,192 30.18 3.91
2018-03-21 69.64 69.67 68.58 68.69 4,184,503 30.13 3.9
2018-03-20 70.22 70.56 69.33 69.69 2,403,268 30.57 3.96
2018-03-19 69.97 71.3 69.78 70.06 3,776,870 30.73 3.98
2018-03-16 69.63 69.97 69.45 69.62 7,050,397 30.54 3.96
2018-03-15 70.03 70.21 69.3 69.56 3,039,950 30.51 3.95
2018-03-14 70.88 70.98 69.71 69.99 4,161,400 30.7 3.98
2018-03-13 71.24 71.4 70.51 70.87 4,666,470 31.08 4.03
2018-03-12 71.36 71.65 70.89 71.08 2,975,202 31.18 4.04
2018-03-09 71.15 71.57 70.76 71.24 2,928,242 31.25 4.05
2018-03-08 69.75 71.05 69.65 71.02 4,134,840 31.15 4.03
2018-03-07 69.08 69.9 69.01 69.68 3,303,251 30.56 3.96
2018-03-06 70.09 70.41 69.23 69.64 2,948,307 30.54 3.96
2018-03-05 68.99 70.15 68.97 70.07 3,096,859 30.73 3.98
2018-03-02 68.5 69.39 68.5 69.27 3,188,110 30.38 3.94
2018-03-01 68.87 69.46 68.39 68.86 4,997,389 30.2 3.91
2018-02-28 70.3 70.36 68.97 68.97 3,795,986 30.25 3.92
2018-02-27 71.18 71.29 69.92 69.92 3,071,086 30.67 3.97
2018-02-26 70.77 71.13 70.49 71.07 2,844,686 31.17 4.04
2018-02-23 69.76 70.3 69.4 70.3 2,398,535 30.83 3.99
2018-02-22 69.28 69.78 69.16 69.39 3,162,126 30.43 3.94
2018-02-21 69.98 70.45 69.14 69.14 2,749,103 30.33 3.93
2018-02-20 70.8 70.97 69.79 70.03 3,016,716 30.72 3.98
2018-02-19 0 0 0 71.46 0 - -
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 3,617,116 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
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 Price55.87Jun 20,2013
Avg Stock Price68.07

Colgate-Palmolive Historical PE ratio: Past 5 years

Max PE Ratio49.48Jul 14,2016
Min PE Ratio22.8Jun 20,2013
Avg PE Ratio31.07

Colgate-Palmolive Historical PS ratio: Past 5 years

Max PS Ratio4.5Jun 05,2017
Min PS Ratio3.04Jun 20,2013
Avg PS Ratio3.77

CL Industry Peers

Company Price Change (%)
Unilever (UL)54.280.65 (1.21%)
Reckitt Benckiser (RBGLY)16.460.05 (0.3%)
Unilever (UN)54.760.72 (1.33%)
Cca Industries (CAW)2.80.05 (1.75%)
Avon Products (AVP)1.570.03 (1.95%)
Clorox (CLX)128.850.96 (0.75%)
Avon Products (AVP)1.570.03 (1.95%)

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 $64.73 and traded with a volume of 9,744,935 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.