Colgate-Palmolive Company (CL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +9.4%
- 3M
- +4.4%
- YTD
- +21.0%
- 1Y
- +19.9%
- 3Y
- +9.3%
- 5Y
- +4.6%
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
- +13.6%
CL Stock Price Trajectory (1980–2026)
As of October 25, 2026, Colgate-Palmolive Company (CL) trades at $94.04, representing a +19.9% return over the past year. The stock has delivered a +38.4% total return over five years (+4.6% 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 -14.0%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers PG (+5.8% 1Y), UL (+6.3% 1Y), and KMB (-7.2% 1Y), CL has underperformed the peer group average. Compare CL vs PG →
CL Historical Price Data · from 1980
Rows 1–50 of 11,799| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 96.93 | 97.28 | 93.68 | 94.04 | 4.71M | -3.44% |
| 2026-10-22 | 94.56 | 97.50 | 94.55 | 97.39 | 4.80M | +4.27% |
| 2026-10-21 | 93.99 | 94.35 | 93.20 | 93.40 | 4.39M | -1.21% |
| 2026-10-20 | 93.50 | 94.56 | 93.21 | 94.54 | 3.64M | +1.23% |
| 2026-10-19 | 93.04 | 93.73 | 92.86 | 93.39 | 3.48M | -0.77% |
| 2026-10-16 | 93.50 | 94.12 | 92.93 | 94.11 | 5.78M | +1.55% |
| 2026-10-15 | 94.26 | 95.33 | 92.12 | 92.67 | 8.17M | -0.12% |
| 2026-10-14 | 90.63 | 92.87 | 90.63 | 92.78 | 5.39M | +3.15% |
| 2026-10-13 | 90.92 | 91.05 | 89.38 | 89.95 | 3.49M | -0.03% |
| 2026-10-12 | 88.34 | 89.98 | 88.25 | 89.98 | 4.57M | +1.94% |
| 2026-10-09 | 87.67 | 88.66 | 87.64 | 88.27 | 3.17M | +0.19% |
| 2026-10-08 | 87.28 | 88.38 | 87.09 | 88.10 | 4.08M | +1.02% |
| 2026-10-07 | 87.65 | 88.05 | 87.20 | 87.21 | 3.77M | -0.05% |
| 2026-10-06 | 86.55 | 88.05 | 86.23 | 87.25 | 4.01M | +1.23% |
| 2026-10-05 | 84.51 | 86.36 | 84.33 | 86.19 | 6.01M | +2.29% |
| 2026-10-02 | 84.59 | 84.83 | 83.99 | 84.26 | 6.61M | -0.32% |
| 2026-10-01 | 84.79 | 85.19 | 84.33 | 84.53 | 5.02M | -0.93% |
| 2026-09-30 | 86.90 | 87.22 | 85.29 | 85.32 | 4.68M | -1.32% |
| 2026-09-29 | 85.84 | 86.51 | 85.58 | 86.46 | 4.48M | -0.07% |
| 2026-09-28 | 85.65 | 86.61 | 85.30 | 86.52 | 4.49M | +0.53% |
| 2026-09-25 | 85.09 | 86.14 | 85.05 | 86.06 | 3.54M | +0.87% |
| 2026-09-24 | 86.33 | 87.25 | 85.29 | 85.32 | 4.78M | -0.71% |
| 2026-09-23 | 86.77 | 87.40 | 85.77 | 85.93 | 6.22M | -1.29% |
| 2026-09-22 | 87.09 | 87.55 | 86.86 | 87.05 | 7.59M | +0.92% |
| 2026-09-21 | 87.26 | 87.27 | 86.03 | 86.26 | 7.28M | -1.38% |
| 2026-09-18 | 87.11 | 87.73 | 86.79 | 87.47 | 10.84M | -0.30% |
| 2026-09-17 | 87.31 | 87.74 | 86.77 | 87.73 | 6.23M | +0.82% |
| 2026-09-16 | 87.10 | 87.76 | 86.68 | 87.02 | 5.86M | +0.02% |
| 2026-09-15 | 87.50 | 87.84 | 86.47 | 87.00 | 5.31M | -1.01% |
| 2026-09-14 | 87.64 | 88.71 | 87.64 | 87.89 | 4.32M | +1.26% |
| 2026-09-11 | 88.35 | 90.54 | 86.38 | 86.80 | 5.77M | -1.25% |
| 2026-09-10 | 88.27 | 88.82 | 87.77 | 87.90 | 3.59M | -0.15% |
| 2026-09-09 | 87.95 | 88.44 | 87.30 | 88.03 | 4.82M | -0.43% |
| 2026-09-08 | 88.04 | 88.66 | 87.67 | 88.41 | 4.13M | -0.41% |
| 2026-09-04 | 89.53 | 90.54 | 88.66 | 88.77 | 4.10M | -1.47% |
| 2026-09-03 | 90.04 | 90.63 | 89.14 | 90.09 | 5.32M | -0.01% |
| 2026-09-02 | 90.09 | 90.99 | 89.54 | 90.10 | 4.12M | +0.52% |
| 2026-09-01 | 90.37 | 91.44 | 89.46 | 89.63 | 4.58M | -0.21% |
| 2026-08-31 | 90.42 | 90.64 | 89.81 | 89.82 | 5.90M | -1.02% |
| 2026-08-28 | 91.40 | 91.66 | 90.50 | 90.75 | 3.02M | -0.23% |
| 2026-08-27 | 90.74 | 91.66 | 90.48 | 90.96 | 3.32M | -1.19% |
| 2026-08-26 | 91.54 | 92.31 | 91.32 | 92.06 | 3.66M | +0.80% |
| 2026-08-25 | 92.09 | 92.54 | 91.19 | 91.33 | 2.68M | -1.32% |
| 2026-08-24 | 91.58 | 92.55 | 91.55 | 92.55 | 4.65M | +1.61% |
| 2026-08-21 | 89.87 | 91.31 | 89.16 | 91.08 | 3.67M | +1.54% |
| 2026-08-20 | 90.50 | 91.26 | 89.54 | 89.70 | 5.08M | -1.29% |
| 2026-08-19 | 92.09 | 92.92 | 90.73 | 90.87 | 4.10M | -0.65% |
| 2026-08-18 | 91.19 | 92.00 | 90.66 | 91.46 | 5.23M | +1.39% |
| 2026-08-17 | 91.05 | 91.18 | 89.47 | 90.21 | 3.97M | -1.89% |
| 2026-08-14 | 92.71 | 93.28 | 91.73 | 91.95 | 3.18M | -1.05% |
CL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +19.9% over the past year, beating its 5-year annualized CAGR of +4.6%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +19.9% places the stock closer to 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.