Colgate-Palmolive Company (CL) NYSE

84.87

-3.4(-3.85%)

Updated at June 03 04:00PM

Currency In USD

CL Historical Return

If you invested $1000 in Colgate-Palmolive Company (CL) 10 years ago, it would be worth $1,486.08 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,131.3, while $1000 invested 1 year ago would be worth $958.77. This corresponds to total returns of 48.61%, 13.13%, -4.12%, respectively, with annualized returns of 4.04%, 2.5%, -4.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 03, 2026	87.42	84.87	84.87	87.96	84.62	6.01M
June 02, 2026	88.48	88.27	88.27	89.03	87.8	4.13M
June 01, 2026	89.83	88.43	88.43	89.83	87.25	5.77M
May 29, 2026	91.21	90.13	90.13	91.47	89.44	5.92M
May 28, 2026	91.67	91.66	91.66	92.29	90.89	3.79M
May 27, 2026	90	91.29	91.29	92.23	89.83	3.62M
May 26, 2026	90.57	89.85	89.85	91.21	89.46	5.81M
May 22, 2026	90.72	90.61	90.61	91.52	90.54	3.77M
May 21, 2026	90.05	90.44	90.44	90.67	88.37	4.65M
May 20, 2026	89.91	90.35	90.35	90.85	89.26	4.91M
May 19, 2026	89.69	90.02	90.02	90.85	89.21	5.66M
May 18, 2026	88.41	89.92	89.92	90.73	88.37	4.65M
May 15, 2026	89.72	88.13	88.13	89.83	88.12	4.86M
May 14, 2026	88.1	88.84	88.84	89.49	88	5.61M
May 13, 2026	86.92	87.87	87.87	87.96	86.31	5.58M
May 12, 2026	87.13	87.44	87.44	88.82	86.81	4.88M
May 11, 2026	87.39	86.74	86.74	87.39	85.97	4.37M
May 08, 2026	87.67	87.55	87.55	88.57	87.21	4.43M
May 07, 2026	88.18	87.36	87.36	88.18	86.63	4.97M
May 06, 2026	87.49	88.16	88.16	89.07	87.24	5.73M
May 05, 2026	85.36	86.33	86.33	87.33	84.08	5.09M
May 04, 2026	85.91	85.37	85.37	86.4	84.81	4.6M
May 01, 2026	88.17	87.26	87.26	89.34	86.7	8.92M
April 30, 2026	84.86	85.36	85.36	85.79	84.66	7.49M
April 29, 2026	85.14	84.49	84.49	85.49	84.12	4.19M
April 28, 2026	85.26	85.67	85.67	86.33	84.65	5.55M
April 27, 2026	84.26	84.17	84.17	85.3	83.86	4.41M
April 24, 2026	84.56	84.65	84.65	85.09	84.16	5.56M
April 23, 2026	82.7	83.72	83.72	84.13	82.41	5.36M
April 22, 2026	82.19	82.35	82.35	82.71	81.82	4.33M
April 21, 2026	84.12	81.81	81.81	84.15	81.79	5.36M
April 20, 2026	84.62	83.53	83.53	84.75	83.02	4.96M
April 17, 2026	83.7	85.81	85.81	86.3	83.67	6.37M
April 16, 2026	83.26	83.62	83.62	84.31	83.16	4.31M
April 15, 2026	84	83.49	83.49	84.36	82.6	4.94M
April 14, 2026	83.34	84.16	84.16	84.61	83.28	7.64M
April 13, 2026	84.1	83.98	83.98	84.29	83.03	4.48M
April 10, 2026	85.95	84.34	84.34	86.22	84.21	3.35M
April 09, 2026	84.72	86.04	86.04	86.4	84.46	4.7M
April 08, 2026	83.75	85.55	85.55	85.61	83.71	5.84M
April 07, 2026	84.53	83.13	83.13	84.76	83.07	6.02M
April 06, 2026	85.18	84.53	84.53	85.46	84.38	3.51M
April 02, 2026	85.22	85.14	85.14	85.47	84.43	5.12M
April 01, 2026	84.79	85.41	85.41	85.95	84.59	5.23M
March 31, 2026	85.73	85.23	85.23	86.05	83.5	6.67M
March 30, 2026	85.52	85.73	85.73	86.67	84.41	9.85M
March 27, 2026	84.27	84.29	84.29	85.53	83.93	6.8M
March 26, 2026	85.62	84.14	84.14	86.22	84.02	4.89M
March 25, 2026	85.25	85.49	85.49	85.51	83.95	6M
March 24, 2026	84.58	84.53	84.53	85.79	84.35	5.28M
March 23, 2026	86.45	85.15	85.16	86.6	84.9	7.34M
March 20, 2026	86.03	85.12	85.12	86.15	84.07	12.23M
March 19, 2026	87.38	85.5	85.5	87.74	85.46	7.61M
March 18, 2026	88.81	87.52	87.52	88.96	87.46	6.3M
March 17, 2026	90.65	89.94	89.94	91.48	89.66	5.24M
March 16, 2026	89.61	90.3	90.3	90.71	89.2	5.43M
March 13, 2026	89.09	88.84	88.84	89.3	87.95	5.68M
March 12, 2026	89.13	87.95	87.96	89.81	87.89	7.91M
March 11, 2026	91.88	89.61	89.61	92.12	89.22	7.66M
March 10, 2026	92.42	92.49	92.49	93.48	91.48	5.77M