|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 84.52 USD | +0.21% |
|
+3.16% | +6.96% |
Quotes 5-day view: Colgate-Palmolive Company
Delayed Quote Nyse
| 12/01/2026 | 13/01/2026 | 14/01/2026 | 15/01/2026 | 16/01/2026 | |
|---|---|---|---|---|---|
| Last | 81.93 $ | 82.96 $ | 84.55 $ | 84.34 $ | 84.52 $ |
| Volume | 6,733,557 | 8,414,374 | 9,949,888 | 5,403,007 | 6,949,978 |
| Change | - | +1.26% | +1.92% | -0.25% | +0.21% |
| Opening | 82.00 $ | 82.36 $ | 83.10 $ | 84.23 $ | 84.06 $ |
| High | 82.16 $ | 83.23 $ | 85.09 $ | 84.55 $ | 84.70 $ |
| Low | 80.84 $ | 81.50 $ | 83.03 $ | 83.29 $ | 83.55 $ |
Performance
| 1 day | +0.21% | ||
| 1 week | +3.16% | ||
| Current month | +6.96% | ||
| 1 month | +7.86% | ||
| 3 months | +6.83% | ||
| 6 months | -2.67% | ||
| Current year | +6.96% | ||
| 1 year | -4.70% | ||
| 3 years | +12.39% | ||
| 5 years | +4.54% | ||
| 10 years | +31.47% |
Volumes
marketsDaily volume
6,949,978
Estimated daily volume
6,949,978
Avg. Volume 20 sessions
6,485,366
Daily volume ratio
1.07
Avg. Volume 20 sessions USD
548,143,134.32
Record volume 1
47,013,600
Record volume 2
38,858,000
Record volume 3
37,762,592
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
68,128,608,897
Net sales (USD)
20,101,000,000
Number of employees
34,000
Sales / Employee (USD)
591,206
Free-Float
54.92 %
Free-Float capitalization (USD)
67,992,025,339
Average Daily Capital Traded
0.8%
Indicators
Moving average 5 days
83.66
Moving average 20 days
79.9
Moving average 50 days
79.08
Moving average 100 days
79.64
Price spread / (MMA5)
-1.02%
Price spread / (MMA20)
-5.46%
Price spread / (MMA50)
-6.43%
Price spread / (MMA100)
-5.78%
STIM
RSI 9 days
75.9
RSI 14 days
69.21
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.21% | +3.16% | -4.70% | +12.39% | 68.13B | |
| -0.07% | +0.75% | -10.30% | +1.48% | 338B | |
| -0.12% | -0.30% | -7.84% | +3.33% | 141B | |
| +2.27% | +0.32% | +2.93% | -8.90% | 67.24B | |
| -0.52% | +1.80% | +47.77% | -55.67% | 41.46B | |
| -0.35% | +1.18% | -18.48% | - | 32.95B | |
| -1.81% | -1.39% | -23.00% | -13.09% | 24.94B | |
| -0.04% | +3.34% | -9.46% | -4.80% | 20.12B | |
| -0.38% | -0.32% | +5.62% | +32.60% | 13.95B | |
| -0.35% | -2.15% | -1.70% | -7.60% | 10.06B | |
| Average | -0.12% | +0.92% | -1.92% | -4.47% | 75.77B | |
| Weighted average by Cap. | +0.05% | +1.26% | -5.33% | -1.57% |
Historical Quotes: Colgate-Palmolive Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
8fa1285893bda42cbf06df4c8e07fad9.33EKtqtPhYa5cnAKV49fVtwhxDnb_4AALnGhe21J1iI.ph5Yz5kL2uCICx9uILg5GrZGp2Dsha1ieCTFFiwmpUzvAWnizQvV8vFGJQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 84.52 | 1,068,322 | 4,600,972 |
| 21:00:00 | 84.51 | 596 | 3,532,650 |
| 20:59:59 | 84.51 | 233 | 3,532,054 |
| 20:59:59 | 84.51 | 216 | 3,531,821 |
| 20:59:59 | 84.51 | 184 | 3,531,605 |
| 20:59:59 | 84.51 | 200 | 3,531,421 |
| 20:59:59 | 84.51 | 2,000 | 3,531,221 |
| 20:59:59 | 84.51 | 197 | 3,529,221 |
| 20:59:59 | 84.51 | 100 | 3,529,024 |
| 20:59:59 | 84.51 | 267 | 3,528,924 |
Course Extremes
| 1 week | 83.03 |  | 85.09 |
| 1 month | 75.96 | | 85.09 |
| Current year | 75.96 | | 85.09 |
| 1 year | 74.54 | | 100.18 |
| 3 years | 67.62 | | 109.3 |
| 5 years | 67.62 | | 109.3 |
| 10 years | 57.41 | | 109.3 |
Monthly variations
Annual variations
| 2026 | +6.96% | ||
| 2025 | -13.08% | ||
| 2024 | +14.05% | ||
| 2023 | +1.17% | ||
| 2022 | -7.68% | ||
| 2021 | -0.20% | ||
| 2020 | +24.22% | ||
| 2019 | +15.66% | ||
| 2018 | -21.11% | ||
| 2017 | +15.30% | ||
| 2016 | -1.77% | ||
| 2015 | -3.71% | ||
| 2014 | +6.10% | ||
| 2013 | +24.76% | ||
| 2012 | +13.15% | ||
| 2011 | +14.96% | ||
| 2010 | -2.17% | ||
| 2009 | +19.86% | ||
| 2008 | -12.08% | ||
| 2007 | +19.50% | ||
| 2006 | +18.94% | ||
| 2005 | +7.21% | ||
| 2004 | +2.22% | ||
| 2003 | -4.54% | ||
| 2002 | -9.21% | ||
| 2001 | -10.53% | ||
| 2000 | -0.69% | ||
| 1999 | +39.97% | ||
| 1998 | +26.36% | ||
| 1997 | +59.35% | ||
| 1996 | +31.32% | ||
| 1995 | +10.85% | ||
| 1994 | +1.60% | ||
| 1993 | +11.88% | ||
| 1992 | +14.07% | ||
| 1991 | +32.54% | ||
| 1990 | +16.14% | ||
| 1989 | +35.11% | ||
| 1988 | +19.75% | ||
| 1987 | -3.98% | ||
| 1986 | +24.81% | ||
| 1985 | +31.66% | ||
| 1984 | +15.70% | ||
| 1983 | +9.55% | ||
| 1982 | +17.16% | ||
| 1981 | +14.53% | ||
| 1980 | +1.74% | ||
| 1979 | -13.53% | ||
| 1978 | -23.12% | ||
| 1977 | -21.36% | ||
| 1976 | -4.35% | ||
| 1975 | +19.17% | ||
| 1974 | -3.02% | ||
| 1973 | -20.72% | ||
| 1972 | +60.55% | ||
| 1971 | +22.77% | ||
| 1970 | +7.30% | ||
| 1969 | -9.64% | ||
| 1968 | +10.99% |
- Stock Market
- Equities
- CL Stock
- Quotes Colgate-Palmolive Company
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition