Colgate-Palmolive Company (CL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +8.5%
- 3M
- +10.5%
- YTD
- +20.2%
- 1Y
- +0.1%
- 3Y
- +6.7%
- 5Y
- +2.6%
Loading 10-year price history...
CL Historical Performance
CL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -9.0%
- 2003 annual price return
- -7.0%
- 2004 annual price return
- +3.1%
- 2005 annual price return
- +9.7%
- 2006 annual price return
- +18.8%
- 2007 annual price return
- +18.7%
- 2008 annual price return
- -11.4%
- 2009 annual price return
- +18.5%
- 2010 annual price return
- -3.0%
- 2011 annual price return
- +15.8%
- 2012 annual price return
- +14.8%
- 2013 annual price return
- +22.7%
- 2014 annual price return
- +7.6%
- 2015 annual price return
- -3.5%
- 2016 annual price return
- +1.1%
- 2017 annual price return
- +15.1%
- 2018 annual price return
- -20.8%
- 2019 annual price return
- +16.2%
- 2020 annual price return
- +25.5%
- 2021 annual price return
- +1.2%
- 2022 annual price return
- -6.9%
- 2023 annual price return
- +0.7%
- 2024 annual price return
- +12.6%
- 2025 annual price return
- -12.7%
- 2026 annual price return
- +27.6%
CL Stock Price Trajectory (1980–2026)
As of July 7, 2026, Colgate-Palmolive Company (CL) trades at $93.39, representing a +0.1% return over the past year. The stock has delivered a +25.8% total return over five years (+2.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $109.30 on September 5, 2024. From this peak, CL has corrected -14.6%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers PG (-7.0% 1Y), UL (+0.3% 1Y), and KMB (-14.2% 1Y), CL has underperformed the peer group average. Compare CL vs PG →
CL Historical Price Data · from 1980
Rows 1–50 of 11,722| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 94.70 | 95.00 | 92.16 | 93.39 | 5.14M | -1.83% |
| 2026-07-02 | 93.65 | 95.42 | 93.24 | 95.13 | 3.65M | +2.55% |
| 2026-07-01 | 91.73 | 92.83 | 91.52 | 92.76 | 3.87M | +1.18% |
| 2026-06-30 | 91.60 | 92.23 | 90.88 | 91.68 | 3.56M | -0.78% |
| 2026-06-29 | 91.95 | 92.61 | 91.17 | 92.40 | 1.90M | +0.36% |
| 2026-06-26 | 92.12 | 92.32 | 90.56 | 92.07 | 3.58M | +1.11% |
| 2026-06-25 | 91.53 | 92.69 | 90.67 | 91.06 | 3.90M | -0.89% |
| 2026-06-24 | 92.06 | 93.08 | 91.53 | 91.88 | 4.54M | +0.49% |
| 2026-06-23 | 90.38 | 91.71 | 89.84 | 91.43 | 4.96M | +3.11% |
| 2026-06-22 | 89.85 | 90.81 | 88.67 | 88.67 | 5.29M | -0.91% |
| 2026-06-18 | 90.88 | 91.34 | 89.45 | 89.48 | 9.81M | -1.21% |
| 2026-06-17 | 91.94 | 92.10 | 90.17 | 90.58 | 5.11M | -0.09% |
| 2026-06-16 | 91.05 | 91.81 | 90.17 | 90.66 | 6.00M | +0.09% |
| 2026-06-15 | 89.29 | 90.83 | 89.29 | 90.58 | 5.37M | +1.26% |
| 2026-06-12 | 89.44 | 90.06 | 88.58 | 89.45 | 3.64M | +0.07% |
| 2026-06-11 | 90.16 | 90.60 | 89.26 | 89.39 | 3.23M | -0.62% |
| 2026-06-10 | 88.60 | 89.98 | 88.21 | 89.95 | 4.04M | +2.45% |
| 2026-06-09 | 85.35 | 89.09 | 85.10 | 87.80 | 5.38M | +2.01% |
| 2026-06-08 | 86.99 | 87.47 | 85.97 | 86.07 | 5.13M | -2.83% |
| 2026-06-05 | 85.80 | 89.59 | 85.70 | 88.58 | 5.65M | +4.09% |
| 2026-06-04 | 86.49 | 87.15 | 84.30 | 85.10 | 4.82M | +0.27% |
| 2026-06-03 | 87.42 | 87.96 | 84.64 | 84.87 | 7.26M | -3.85% |
| 2026-06-02 | 88.48 | 89.03 | 87.80 | 88.27 | 3.78M | -0.18% |
| 2026-06-01 | 89.37 | 89.83 | 87.25 | 88.43 | 5.55M | -1.89% |
| 2026-05-29 | 91.21 | 91.47 | 89.44 | 90.13 | 3.00M | -1.67% |
| 2026-05-28 | 91.67 | 92.29 | 90.89 | 91.66 | 3.69M | +0.41% |
| 2026-05-27 | 90.00 | 92.23 | 89.83 | 91.29 | 3.62M | +1.60% |
| 2026-05-26 | 90.57 | 91.21 | 89.46 | 89.85 | 5.49M | -0.84% |
| 2026-05-22 | 90.72 | 91.52 | 90.54 | 90.61 | 1.06M | +0.19% |
| 2026-05-21 | 90.05 | 90.67 | 88.40 | 90.44 | 4.52M | +0.10% |
| 2026-05-20 | 89.91 | 90.84 | 89.26 | 90.35 | 6.30M | +0.37% |
| 2026-05-19 | 89.69 | 90.85 | 89.21 | 90.02 | 4.39M | +0.11% |
| 2026-05-18 | 88.41 | 90.72 | 88.36 | 89.92 | 4.57M | +2.03% |
| 2026-05-15 | 89.72 | 89.83 | 88.12 | 88.13 | 4.66M | -0.80% |
| 2026-05-14 | 88.10 | 89.49 | 88.00 | 88.84 | 5.46M | +1.10% |
| 2026-05-13 | 86.92 | 87.95 | 86.31 | 87.87 | 4.73M | +0.49% |
| 2026-05-12 | 87.09 | 88.82 | 86.81 | 87.44 | 4.79M | +0.81% |
| 2026-05-11 | 87.39 | 87.39 | 85.97 | 86.74 | 4.21M | -0.93% |
| 2026-05-08 | 87.67 | 88.57 | 87.21 | 87.55 | 4.18M | +0.22% |
| 2026-05-07 | 88.18 | 88.18 | 86.63 | 87.36 | 3.78M | -0.91% |
| 2026-05-06 | 87.84 | 89.06 | 87.24 | 88.16 | 5.51M | +2.12% |
| 2026-05-05 | 85.36 | 87.30 | 84.08 | 86.33 | 2.49M | +1.12% |
| 2026-05-04 | 85.91 | 86.40 | 84.81 | 85.37 | 4.35M | -2.17% |
| 2026-05-01 | 88.17 | 89.34 | 86.70 | 87.26 | 8.01M | +2.23% |
| 2026-04-30 | 84.86 | 85.79 | 84.66 | 85.36 | 7.49M | +1.03% |
| 2026-04-29 | 85.14 | 85.49 | 84.12 | 84.49 | 4.05M | -1.39% |
| 2026-04-28 | 85.26 | 86.33 | 84.65 | 85.68 | 4.51M | +1.79% |
| 2026-04-27 | 84.26 | 85.30 | 83.86 | 84.17 | 3.23M | -0.57% |
| 2026-04-24 | 84.56 | 85.09 | 84.16 | 84.65 | 5.20M | +1.11% |
| 2026-04-23 | 82.70 | 84.13 | 82.41 | 83.72 | 5.36M | +1.66% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CL — Frequently Asked Questions
Quick answers to the most common questions about buying CL stock.
How has CL stock performed recently?
CL returned +0.1% over the past year, in line with its 5-year annualized CAGR of +2.6%. Price sits above the 200-day moving average.
What is CL's all-time high price?
Colgate-Palmolive Company reached $109.30 on 2024-09-05. The 52-week high is $99.33. Current 1-year return of +0.1% places the stock further from historical peaks.
Where can I download CL historical price data?
This page provides CL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.