|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 88.13 USD | -0.80% |
|
+0.66% | +11.53% |
| 14/05 | Declaration of Voting Results by Colgate-Palmolive Company | CI |
| 14/05 | Declaration of Voting Results by Colgate-Palmolive Company | CI |
Quotes 5-day view: Colgate-Palmolive Company
Delayed Quote Nyse
| 11/05/2026 | 12/05/2026 | 13/05/2026 | 14/05/2026 | 15/05/2026 | |
|---|---|---|---|---|---|
| Last | 86.74 $ | 87.44 $ | 87.87 $ | 88.84 $ | 88.13 $ |
| Volume | 43,98,431 | 49,95,092 | 55,90,963 | 56,07,919 | 48,62,412 |
| Change | -0.93% | +0.81% | +0.49% | +1.10% | -0.80% |
| Opening | 87.39 $ | 87.13 $ | 86.92 $ | 88.10 $ | 89.72 $ |
| High | 87.39 $ | 88.82 $ | 87.96 $ | 89.49 $ | 89.83 $ |
| Low | 85.96 $ | 86.81 $ | 86.31 $ | 88.00 $ | 88.11 $ |
Performance
| 1 day | -0.80% | ||
| 1 week | +0.66% | ||
| Current month | +3.25% | ||
| 1 month | +5.39% | ||
| 3 months | -8.83% | ||
| 6 months | +12.91% | ||
| Current year | +11.53% | ||
| 1 year | -3.40% | ||
| 3 years | +9.11% | ||
| 5 years | +5.47% | ||
| 10 years | +22.37% |
Volumes
marketsDaily volume
48,62,412
Estimated daily volume
48,62,412
Avg. Volume 20 sessions
54,56,192
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
48,08,54,200.96
Record volume 1
4,70,13,600
Record volume 2
3,88,58,000
Record volume 3
3,77,62,592
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
70,52,06,83,890
Net sales (USD)
20,38,20,00,000
Number of employees
33,600
Sales / Employee (USD)
6,06,607
Free-Float
54.51 %
Free-Float capitalization (USD)
70,41,30,65,174
Average Daily Capital Traded
0.68%
Indicators
Moving average 5 days
87.8
Moving average 20 days
85.72
Moving average 50 days
86.3
Moving average 100 days
87.26
Price spread / (MMA5)
-0.37%
Price spread / (MMA20)
-2.73%
Price spread / (MMA50)
-2.08%
Price spread / (MMA100)
-0.99%
RSI 9 days
64.46
RSI 14 days
59.44
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.80% | +0.66% | -3.40% | +9.11% | 7.05TCr | |
| -0.80% | -3.31% | -13.30% | -9.10% | 33TCr | |
| -0.39% | -1.58% | -19.14% | -13.89% | 12TCr | |
| +1.05% | -0.68% | -4.59% | -15.09% | 6.12TCr | |
| -0.47% | -2.73% | -29.24% | -36.70% | 3.29TCr | |
| -0.68% | -6.87% | +23.19% | -58.82% | 2.9TCr | |
| +0.69% | +0.40% | -10.12% | -19.10% | 1.82TCr | |
| -0.74% | -2.83% | -41.54% | -44.62% | 1.78TCr | |
| +0.57% | -0.31% | -20.03% | +2.66% | 1.11TCr | |
| -4.94% | -6.91% | +258.79% | - | 1.01TCr | |
| Average | -0.65% | -2.50% | +14.06% | -20.62% | 7.03TCr | |
| Weighted average by Cap. | -0.54% | -2.41% | -8.63% | -13.00% |
Historical Quotes: Colgate-Palmolive Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
369517bea336d1bb0d6530bda26c.27FM6gQsm0M0Q3jOKPtwu0stP8WqX4qGPs8287sl4VM.7t8PiWlk3TdwFxKcYLE84S9uTYb7HPLpVplBuddfk2WC5ROhS2_3C14TMQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:03 am | 88.13 | 7,71,264 | 32,70,528 |
| 01:29:59 am | 88.15 | 2,268 | 24,99,264 |
| 01:29:59 am | 88.15 | 2,900 | 24,96,996 |
| 01:29:59 am | 88.15 | 2,600 | 24,94,096 |
| 01:29:59 am | 88.15 | 2,000 | 24,91,496 |
| 01:29:59 am | 88.15 | 340 | 24,89,496 |
| 01:29:59 am | 88.15 | 200 | 24,89,156 |
| 01:29:59 am | 88.15 | 200 | 24,88,956 |
| 01:29:59 am | 88.15 | 4,288 | 24,88,756 |
| 01:29:59 am | 88.16 | 8,394 | 24,84,468 |
Course Extremes
| 1 week | 85.96 |  | 89.83 |
| 1 month | 81.79 | | 89.83 |
| Current year | 75.96 | | 99.33 |
| 1 year | 74.54 | | 99.33 |
| 3 years | 67.62 | | 109.3 |
| 5 years | 67.62 | | 109.3 |
| 10 years | 57.41 | | 109.3 |
Monthly variations
Annual variations
| 2026 | +11.53% | ||
| 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