Colgate-Palmolive Company
CLNYSEConsumer Defensive● Active
$86.07
$-2.51(-2.83%)
Market Cap$68.9B
P/E Ratio—
52W High$99.33
52W Low$74.55
Colgate-Palmolive Company（CL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$109.30
Sep 5, 2024
-21.3% from here
5-Year Low5Y
$67.62
Oct 6, 2023
+27.3% from low
IPO Priceadj.
$2.00
May 2, 1973
+4.2K% since IPO
1 Year Ago
$90.87
Jun 9, 2025
-5.3% in 1Y
5 Years Ago
$82.93
Jun 8, 2021
+3.8% in 5Y
10 Years Ago
$72.00
Jun 8, 2016
+19.5% in 10Y
Historical Price Data · CL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $86.99 | $87.47 | $85.98 | $86.07 | $86.07 | 5.1M | -1.06% |
| Jun 5, 2026 | $85.97 | $89.59 | $85.70 | $88.58 | $88.58 | 6.0M | +3.04% |
| Jun 4, 2026 | $86.49 | $87.15 | $84.30 | $85.10 | $85.10 | 5.6M | -1.61% |
| Jun 3, 2026 | $87.42 | $87.96 | $84.61 | $84.87 | $84.87 | 7.5M | -2.92% |
| Jun 2, 2026 | $88.48 | $89.03 | $87.80 | $88.27 | $88.27 | 4.2M | -0.24% |
| Jun 1, 2026 | $89.83 | $89.83 | $87.25 | $88.43 | $88.43 | 6.3M | -1.56% |
| May 29, 2026 | $91.21 | $91.47 | $89.44 | $90.13 | $90.13 | 6.7M | -1.18% |
| May 28, 2026 | $91.67 | $92.29 | $90.89 | $91.66 | $91.66 | 3.8M | -0.01% |
| May 27, 2026 | $90.00 | $92.23 | $89.83 | $91.29 | $91.29 | 3.8M | +1.43% |
| May 26, 2026 | $90.57 | $91.21 | $89.46 | $89.85 | $89.85 | 5.8M | -0.79% |
| May 22, 2026 | $90.72 | $91.52 | $90.54 | $90.61 | $90.61 | 3.8M | -0.12% |
| May 21, 2026 | $90.05 | $90.67 | $88.37 | $90.44 | $90.44 | 4.6M | +0.43% |
| May 20, 2026 | $89.91 | $90.85 | $89.26 | $90.35 | $90.35 | 7.1M | +0.49% |
| May 19, 2026 | $89.69 | $90.85 | $89.21 | $90.02 | $90.02 | 5.7M | +0.37% |
| May 18, 2026 | $88.41 | $90.73 | $88.37 | $89.92 | $89.92 | 4.7M | +1.71% |
| May 15, 2026 | $89.72 | $89.83 | $88.11 | $88.13 | $88.13 | 4.9M | -1.77% |
| May 14, 2026 | $88.10 | $89.49 | $88.00 | $88.84 | $88.84 | 5.6M | +0.84% |
| May 13, 2026 | $86.92 | $87.96 | $86.31 | $87.87 | $87.87 | 5.6M | +1.09% |
| May 12, 2026 | $87.13 | $88.82 | $86.81 | $87.44 | $87.44 | 5.0M | +0.36% |
| May 11, 2026 | $87.39 | $87.39 | $85.97 | $86.74 | $86.74 | 4.4M | -0.74% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CL
Jan 1 → Dec 31 · 6 years2026+9.0%$78.93 → $86.07
+9.0%
2025-13.2%$91.06 → $79.02
-13.2%
2024+14.2%$79.63 → $90.91
+14.2%
2023+1.2%$78.79 → $79.71
+1.2%
2022-6.8%$84.55 → $78.79
-6.8%
2021+2.3%$83.45 → $85.34
+2.3%
Best Year2024 · +14.2%
Worst Year2025 · -13.2%
Positive Years4 / 6
Avg Annual Return+1.1%
6Y Total Return+3.1%
6Y CAGR~+0.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in CL?
If you invested $1,000 in CL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,195
Total Return+19.5%
CAGR~+1.8% / yr
Profit+$195
Based on Jun 8, 2016 · $72.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Colgate-Palmolive Company（CL）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $86.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CL 历史股价FMP 日线复权 OHLCV