Historical Stock Price
CL historical stock prices picture
Colgate-Palmolive (CL) has the following price history information. Looking back at CL historical stock prices for the last five trading days, on March 22, 2024, CL opened at $88.98, traded as high as $89.31 and as low as $88.83, and closed at $89.20. Trading volume was a total of 3.56M shares. On March 25, 2024, CL opened at $89.24, traded as high as $89.42 and as low as $88.32, and closed at $88.64. Trading volume was a total of 3.18M shares. On March 26, 2024, CL opened at $88.73, traded as high as $89.17 and as low as $88.59, and closed at $88.90. Trading volume was a total of 3.29M shares. On March 27, 2024, CL opened at $89.60, traded as high as $90.27 and as low as $89.33, and closed at $89.95. Trading volume was a total of 4.08M shares. On March 28, 2024, CL opened at $90.20, traded as high as $90.37 and as low as $89.90, and closed at $90.05. Trading volume was a total of 3.46M shares.

CL Historical Stock Prices By Date:

CL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Colgate-Palmolive shares, starting with a $10,000 purchase of CL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $64.22
End price/share: $90.05
Starting shares: 155.71
Ending shares: 196.63
Dividends reinvested/share: $16.88
Total return: 77.06%
Average Annual Total Return: 5.88%
Starting investment: $10,000.00
Ending investment: $17,704.00
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $64.22
End price/share: $90.05
Dividends collected/share: $16.88
Total return: 66.51%
Average Annual Total Return: 5.23%
Starting investment: $10,000.00
Ending investment: $16,646.96
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $88.98 $89.31 $88.83 $89.20 3.56M
03/25/2024 $89.24 $89.42 $88.32 $88.64 3.18M
03/26/2024 $88.73 $89.17 $88.59 $88.90 3.29M
03/27/2024 $89.60 $90.27 $89.33 $89.95 4.08M
03/28/2024 $90.20 $90.37 $89.90 $90.05 3.46M
Colgate-Palmolive manufactures and markets a variety of products in the U.S. and around the world. Co. has two product segments: Oral, Personal and Home Care; and Pet Nutrition. Co.'s Oral, Personal and Home Care products include toothpaste, toothbrushes, mouthwash, pharmaceutical products, bar soaps and others. Through its Hill's Pet Nutrition segment (Hill's), Co. engages in specialty pet nutrition products for dogs and cats. Hill's markets pet foods under two brands: Hill's Science Diet, which is a range of products for everyday nutritional needs; and Hill's Prescription Diet, which is a range of therapeutic products to help nutritionally manage disease conditions in dogs and cats.
Date Close
03/22/2024$89.20
03/25/2024$88.64
03/26/2024$88.90
03/27/2024$89.95
03/28/2024$90.05
CL is categorized under the Consumer sector; below are some other companies in the same sector:

CLAR Historical Stock Prices
CLX Historical Stock Prices
CLXT Historical Stock Prices
CMFO Historical Stock Prices
CMI Historical Stock Prices
COBR Historical Stock Prices
CODI Historical Stock Prices
COH Historical Stock Prices
COKE Historical Stock Prices
COLM Historical Stock Prices

Also explore: CL shares outstanding history

Email EnvelopeFree CL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


CL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.