Colgate-Palmolive Stock Price History, CL Historical Prices

Add to My Stocks
$71.19 $0.18 (0.25%) CL stock closing price Sep 22, 2017 (Closing)

The 10 year data of Colgate-Palmolive stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Colgate-Palmolive price to earnings ratio data. The Colgate-Palmolive stock price history chart shows that the stock price reached a high of 77.23 on 05 Jun, 2017, and a low of 27.39 on 05 Jun, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2271.3871.6571.0071.19253327926.474.15
2017-09-2172.5072.6671.3171.37237874326.534.16
2017-09-2072.8573.2272.1072.55208412026.974.23
2017-09-1972.5373.0872.3772.81272788927.074.24
2017-09-1872.2872.5372.0072.39195091726.914.22
2017-09-1572.3372.6271.7272.28466236526.874.21
2017-09-1471.5772.1971.4072.18149271426.834.20
2017-09-1371.9472.0971.5571.65180657526.644.17
2017-09-1272.0072.4771.8671.95141399726.754.19
2017-09-1171.8272.1571.7272.02235173426.774.19
2017-09-0871.3272.2971.1171.82295261126.704.18
2017-09-0771.4571.7271.1171.56212458826.604.17
2017-09-0671.1171.7870.9871.49300778426.584.16
2017-09-0571.1071.4470.7771.11279629226.444.14
2017-09-0171.6671.7571.0471.30213231426.514.15
2017-08-3171.0471.7471.0471.64294783326.634.17
2017-08-3071.1071.2670.7870.95207675026.384.13
2017-08-2970.7871.8670.6771.30269227626.514.15
2017-08-2871.2871.3370.6670.90310609726.364.13
2017-08-2571.1271.5170.8871.15216235626.454.14
2017-08-2471.3471.4270.6970.78368578126.314.12
2017-08-2371.5071.5071.0671.22214812226.484.15
2017-08-2271.6871.9671.4571.64236058426.634.17
2017-08-2171.0871.7571.0871.61243633026.624.17
2017-08-1871.3471.5271.0171.02331756526.404.14
2017-08-1771.9972.3571.2771.30319125626.514.15
2017-08-1671.7972.0071.5171.93225859826.744.19
2017-08-1571.4572.0171.4571.80230791926.694.18
2017-08-1471.4871.6871.2771.45304323026.564.16
2017-08-1171.7871.8871.2371.26202340226.494.15
2017-08-1071.4071.8471.2171.55256790126.604.17
2017-08-0971.5771.9371.4871.57248652226.614.17
2017-08-0871.7272.0871.5471.70190928226.654.18
2017-08-0771.4671.8271.2771.74204917426.674.18
2017-08-0471.8471.8871.2771.48229729726.574.16
2017-08-0371.9072.0071.4071.60266019726.624.17
2017-08-0271.5971.9271.1671.62305971426.634.17
2017-08-0172.1172.2971.6271.70305294326.654.18
2017-07-3172.4572.7872.1872.20319623426.844.20
2017-07-2872.8373.1172.2672.54340749026.974.22
2017-07-2773.2073.4072.3472.95432653627.124.25
2017-07-2671.8374.5971.5673.00608079327.144.25
2017-07-2572.3372.3371.4772.05392341426.784.20
2017-07-2473.0673.1071.6471.85467867025.944.18
2017-07-2169.8073.6869.7873.27717314026.454.27
2017-07-2072.5972.8872.0872.09368362926.034.20
2017-07-1972.4272.6872.2972.49287742326.174.22
2017-07-1872.6072.8672.3672.52287261926.184.22
2017-07-1772.4172.8772.1472.59329696126.214.23
2017-07-1472.1772.6772.0172.49248409926.174.22
2017-07-1372.2172.5971.7972.23391345926.084.21
2017-07-1272.7572.8672.2272.28219206626.094.21
2017-07-1173.0973.1072.3472.40309903826.144.22
2017-07-1073.2773.6972.8173.08242815426.384.25
2017-07-0773.6973.7673.1573.34255985026.484.27
2017-07-0673.6874.0073.3073.45285395726.524.28
2017-07-0574.0074.1973.7173.76219739826.634.29
2017-07-0374.3474.4673.9373.94148989126.694.31
2017-06-3074.3174.4774.1274.13361914626.764.32
2017-06-2974.8275.0474.0474.12288281026.764.32
2017-06-2875.6975.8375.0075.09207863427.114.37
2017-06-2775.8375.9775.3375.37354114427.214.39
2017-06-2676.1576.1975.8175.89190666827.404.42
2017-06-2375.6376.4875.4575.92311432227.414.42
2017-06-2275.7075.8675.4175.53237354627.274.40
2017-06-2176.3576.3675.5675.68252280127.324.41
2017-06-2076.8777.2476.3376.35238317227.564.45
2017-06-1976.5076.9076.0976.90288994127.764.48
2017-06-1676.0076.6075.8076.31381370827.554.44
2017-06-1575.7176.5775.5276.35222649027.564.45
2017-06-1476.1776.3575.6075.88253284327.394.42
2017-06-1375.2975.8175.0675.69259125127.334.41
2017-06-1275.8676.0075.0875.55257174927.274.40
2017-06-0975.8576.0975.3675.77298561427.354.41
2017-06-0876.9376.9575.5275.79336164527.364.41
2017-06-0777.0077.2776.8177.16209959727.864.49
2017-06-0677.0077.2576.6277.00254446727.804.48
2017-06-0577.0077.2676.5577.23209153227.884.50
2017-06-0277.0077.1176.5077.11230496627.844.49
2017-06-0176.5076.6976.0576.69263843127.694.47
2017-05-3176.1976.8376.0776.36626674927.574.45
2017-05-3075.5276.1675.2476.09469839527.474.43
2017-05-290.000.000.0075.450N/AN/A
2017-05-2675.1875.6375.1175.45215375427.244.39
2017-05-2574.7575.5874.6575.37341045327.214.39
2017-05-2474.0574.7273.9374.60259759226.934.34
2017-05-2374.3674.7873.7473.84279994826.664.30
2017-05-2275.0075.2374.1874.28418272026.824.32
2017-05-1974.2775.9074.0174.82690270827.014.36
Get more Data

Colgate-Palmolive Stock 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 Historical Prices: Past 5 years

Max Stock Price 77.23 Jun 05,2017
Min Stock Price 51.77 Nov 14,2012
Avg Stock Price 65.94

Colgate-Palmolive Historical PE ratio: Past 5 years

Max PE Ratio 49.48 Jul 14,2016
Min PE Ratio 20.22 Nov 14,2012
Avg PE Ratio 30.04

Colgate-Palmolive Historical PS ratio: Past 5 years

Max PS Ratio 4.5 Jun 05,2017
Min PS Ratio 2.9 Nov 14,2012
Avg PS Ratio 3.64

CL Industry Peers

Company Price Change (%)
Unilever (UL)57.440.22 (0.38%)
Reckitt Benckiser (RBGLY)18.670.17 (0.92%)
P&g (PG)92.240.4 (0.43%)
Church & Dwight (CHD)48.610.12 (0.25%)
Unilever (UN)58.610.38 (0.64%)
Cca Industries (CAW)3.350 (0%)
Avon Products (AVP)2.450.03 (1.24%)

Colgate-Palmolive historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Colgate-Palmolive stock analysis. The price and volume changes on a daily basis is provided in the Colgate-Palmolive stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 71.19 and 2533279 shares of CL were traded on 22 Sep, 2017. Colgate-Palmolive historical P/S ratio was at a high of 4.5 on 05 Jun, 2017 and a low of 1.81 on 09 Mar, 2009. .