Colgate-Palmolive Company (CL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CL Historical Return
If you invested $1000 in Colgate-Palmolive Company (CL) 10 years ago, it would be worth $1,432.26 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,249.78, while $1000 invested 1 year ago would be worth $1,094.14. This corresponds to total returns of 43.23%, 24.98%, 9.41%, respectively, with annualized returns of 3.66%, 4.56%, 9.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 84.59 | 84.26 | 84.26 | 84.83 | 83.99 | 6.53M |
| October 01, 2026 | 84.79 | 84.53 | 84.53 | 85.19 | 84.33 | 4.97M |
| September 30, 2026 | 86.9 | 85.32 | 85.32 | 87.22 | 85.29 | 4.65M |
| September 29, 2026 | 85.84 | 86.46 | 86.46 | 86.51 | 85.58 | 3.65M |
| September 28, 2026 | 85.65 | 86.52 | 86.52 | 86.61 | 85.3 | 4.4M |
| September 25, 2026 | 85.09 | 86.06 | 86.06 | 86.14 | 85.05 | 3.47M |
| September 24, 2026 | 86.33 | 85.32 | 85.32 | 87.25 | 85.29 | 4.75M |
| September 23, 2026 | 86.77 | 85.93 | 85.93 | 87.4 | 85.77 | 6.06M |
| September 22, 2026 | 87.08 | 87.05 | 87.05 | 87.55 | 86.86 | 7.36M |
| September 21, 2026 | 87.26 | 86.26 | 86.26 | 87.27 | 86.03 | 6.9M |
| September 18, 2026 | 87.11 | 87.47 | 87.47 | 87.73 | 86.79 | 10.6M |
| September 17, 2026 | 87.31 | 87.73 | 87.73 | 87.74 | 86.77 | 6.09M |
| September 16, 2026 | 87.1 | 87.02 | 87.02 | 87.76 | 86.68 | 5.86M |
| September 15, 2026 | 87.5 | 87 | 87 | 87.84 | 86.47 | 5.11M |
| September 11, 2026 | 88.35 | 86.8 | 86.8 | 90.54 | 86.38 | 5.77M |
| September 10, 2026 | 88.27 | 87.9 | 87.9 | 88.82 | 87.77 | 3.59M |
| September 09, 2026 | 87.95 | 88.03 | 88.03 | 88.44 | 87.3 | 4.8M |
| September 08, 2026 | 88.04 | 88.41 | 88.41 | 88.66 | 87.67 | 4.06M |
| September 04, 2026 | 89.53 | 88.77 | 88.77 | 90.54 | 88.66 | 3.98M |
| September 03, 2026 | 90.04 | 90.09 | 90.09 | 90.63 | 89.14 | 5.07M |
| September 02, 2026 | 90.09 | 90.1 | 90.1 | 90.99 | 89.54 | 4.06M |
| September 01, 2026 | 90.37 | 89.63 | 89.63 | 91.44 | 89.46 | 4.34M |
| August 31, 2026 | 90.42 | 89.82 | 89.82 | 90.64 | 89.81 | 5.8M |
| August 28, 2026 | 91.4 | 90.75 | 90.75 | 91.66 | 90.5 | 2.77M |
| August 27, 2026 | 90.74 | 90.96 | 90.96 | 91.66 | 90.48 | 3.05M |
| August 26, 2026 | 91.54 | 92.06 | 92.06 | 92.31 | 91.32 | 3.6M |
| August 25, 2026 | 92.09 | 91.33 | 91.33 | 92.54 | 91.19 | 2.58M |
| August 24, 2026 | 91.58 | 92.55 | 92.55 | 92.55 | 91.55 | 3.81M |
| August 21, 2026 | 89.87 | 91.08 | 91.08 | 91.31 | 89.16 | 3.63M |
| August 20, 2026 | 90.5 | 89.7 | 89.7 | 91.26 | 89.54 | 5.04M |
| August 19, 2026 | 92.09 | 90.87 | 90.87 | 92.92 | 90.73 | 4.09M |
| August 18, 2026 | 91.19 | 91.46 | 91.46 | 92 | 90.66 | 5.23M |
| August 17, 2026 | 91.05 | 90.21 | 90.21 | 91.18 | 89.47 | 3.97M |
| August 14, 2026 | 92.71 | 91.95 | 91.95 | 93.28 | 91.73 | 3.18M |
| August 13, 2026 | 93.15 | 92.93 | 92.93 | 93.88 | 92.42 | 2.55M |
| August 12, 2026 | 91.32 | 92.32 | 92.32 | 93.06 | 91.3 | 3.26M |
| August 11, 2026 | 92.68 | 92.31 | 92.31 | 93.42 | 92.06 | 3.01M |
| August 10, 2026 | 92.5 | 93.15 | 93.15 | 93.43 | 92.21 | 3.81M |
| August 07, 2026 | 92.18 | 93.27 | 93.27 | 93.56 | 91.7 | 3.61M |
| August 06, 2026 | 94.05 | 93 | 93 | 94.15 | 92.15 | 4.53M |
| August 05, 2026 | 91.94 | 93.28 | 93.28 | 93.57 | 91.23 | 6.36M |
| August 04, 2026 | 89.17 | 92.53 | 92.53 | 92.74 | 89.17 | 6.53M |
| August 03, 2026 | 92.39 | 89.88 | 89.88 | 93.64 | 89.36 | 5.35M |
| July 31, 2026 | 90.85 | 91.3 | 91.3 | 91.68 | 89.6 | 6.64M |
| July 30, 2026 | 92.62 | 91.6 | 91.6 | 92.89 | 90.73 | 4.66M |
| July 29, 2026 | 90.94 | 93.49 | 93.49 | 93.82 | 89.91 | 5.86M |
| July 28, 2026 | 94.11 | 92.73 | 92.73 | 95.46 | 92.7 | 5.09M |
| July 27, 2026 | 91.25 | 91.98 | 91.98 | 92.81 | 90.84 | 3.77M |
| July 23, 2026 | 89.99 | 90.08 | 90.08 | 90.39 | 89.25 | 4.85M |
| July 22, 2026 | 91.35 | 91.63 | 91.63 | 92.25 | 90.99 | 4.44M |
| July 21, 2026 | 91.1 | 90.5 | 90.5 | 91.63 | 89.75 | 3.77M |
| July 20, 2026 | 92.09 | 91.93 | 91.93 | 92.23 | 91.2 | 5.03M |
| July 17, 2026 | 94.68 | 92.98 | 92.98 | 95.93 | 92.59 | 4.16M |
| July 16, 2026 | 92.74 | 94.07 | 94.07 | 94.3 | 92.4 | 3.49M |
| July 15, 2026 | 90.23 | 91.47 | 91.47 | 92.01 | 89.59 | 3.44M |
| July 14, 2026 | 92.95 | 91.03 | 91.03 | 93.06 | 91.02 | 3.74M |
| July 13, 2026 | 93.15 | 93.21 | 93.21 | 93.95 | 92.31 | 3.88M |
| July 10, 2026 | 91.32 | 92.24 | 92.24 | 92.72 | 91.32 | 3.93M |
| July 09, 2026 | 92.39 | 91.01 | 91.01 | 92.74 | 90.73 | 5.8M |
| July 08, 2026 | 93.95 | 93.04 | 93.04 | 93.96 | 92.64 | 4.09M |
AD
