|
Market Closed -
Other stock markets
|
After hours 01:00:00 | |||
| 91.58 USD | -0.61% |
|
90.16 | -1.55% |
Quotes 5-day view: Colgate-Palmolive Company
Delayed Quote Nyse
| 03/07/2025 | 07/07/2025 | 08/07/2025 | 09/07/2025 | 09/07/2025 | |
|---|---|---|---|---|---|
| Last | 92.78 $ | 93.33 $ | 92.14 $ | 91.58 $ | 91.58 $ |
| Volume | 3,300,939 | 5,794,125 | 6,099,831 | 6,034,229 | 6,034,229 |
| Change | +0.41% | +0.59% | -1.28% | -0.61% | -0.61% |
| Opening | 92.80 $ | 92.72 $ | 92.67 $ | 92.15 $ | 92.15 $ |
| High | 93.12 $ | 94.19 $ | 93.10 $ | 92.52 $ | 92.52 $ |
| Low | 91.90 $ | 92.66 $ | 92.13 $ | 91.08 $ | 91.08 $ |
Performance
| 1 day | -1.55% | ||
| 1 week | -0.89% | ||
| Current month | +0.75% | ||
| 1 month | +0.78% | ||
| 3 months | +1.50% | ||
| 6 months | +4.71% | ||
| Current year | +0.74% | ||
| 1 year | -5.63% | ||
| 3 years | +16.89% | ||
| 5 years | +24.90% | ||
| 10 years | +38.40% |
Volumes
marketsDaily volume
6,034,229
Estimated daily volume
6,034,229
Avg. Volume 20 sessions
5,769,707
Daily volume ratio
1.05
Avg. Volume 20 sessions USD
528,389,767.06
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)
74,218,274,406
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)
73,671,434,934
Average Daily Capital Traded
0.71%
Indicators
Moving average 5 days
92.54
Moving average 20 days
90.39
Moving average 50 days
90.77
Moving average 100 days
91.2
Price spread / (MMA5)
+1.05%
Price spread / (MMA20)
-1.30%
Price spread / (MMA50)
-0.88%
Price spread / (MMA100)
-0.41%
STIM
RSI 9 days
59.76
RSI 14 days
56.51
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| -0.61% | -0.89% | -5.63% | +16.89% | 74.22B | ||
| -0.23% | -2.28% | -4.91% | +8.62% | 369B | ||
| +1.16% | +0.17% | +1.99% | +16.71% | 150B | ||
| -0.62% | +4.11% | -7.74% | -3.30% | 66.42B | ||
| +0.29% | -0.67% | +13.94% | - | 39.86B | ||
| +1.23% | -2.22% | -16.89% | -65.56% | 31.16B | ||
| +1.53% | +2.50% | -19.91% | +12.97% | 28.23B | ||
| +0.74% | -0.45% | -4.45% | -2.42% | 19.11B | ||
| -0.55% | +9.86% | -10.90% | +49.79% | 15.44B | ||
| +0.05% | +6.27% | -17.30% | -4.22% | 10.8B | ||
| Average | +0.23% | +1.89% | -7.18% | +3.28% | 80.5B | |
| Weighted average by Cap. | +0.15% | -0.38% | -4.25% | +7.49% |
Historical Quotes: Colgate-Palmolive Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
87b2556.hg8UKscp3rjjMISEwAGMIpHKxVXfXZpzrPPdpJV5dak.6T5zHPVxsfe3ScrJslv8GuKCiBnnbOBAy72Z8-dBBdm-W2Ab8WSL1Zth0Q
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 21:00:02 | 91.58 | 824,282 | 4,174,873 |
| 20:59:59 | 91.55 | 4,703 | 3,350,591 |
| 20:59:59 | 91.54 | 100 | 3,345,888 |
| 20:59:59 | 91.54 | 100 | 3,345,788 |
| 20:59:59 | 91.54 | 100 | 3,345,688 |
| 20:59:59 | 91.54 | 100 | 3,345,588 |
| 20:59:59 | 91.54 | 451 | 3,345,488 |
| 20:59:59 | 91.55 | 100 | 3,345,037 |
| 20:59:59 | 91.55 | 100 | 3,344,937 |
| 20:59:57 | 91.54 | 108 | 3,344,837 |
Course Extremes
| 1 week | 91.08 |  | 94.19 |
| 1 month | 87.07 | | 94.19 |
| Current year | 85.32 | | 100.18 |
| 1 year | 85.32 | | 109.3 |
| 3 years | 67.62 | | 109.3 |
| 5 years | 67.62 | | 109.3 |
| 10 years | 50.84 | | 109.3 |
Monthly variations
Annual variations
| 2025 | +0.74% | ||
| 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