Colgate Palmolive Stock Price History
| CL Stock | USD 83.51 0.34 0.41% |
Below is the normalized historical share price chart for Colgate Palmolive extending back to May 02, 1973. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Colgate Palmolive stands at 83.51, as last reported on the 1st of August, with the highest price reaching 86.23 and the lowest price hitting 82.70 during the day.
If you're considering investing in Colgate Stock, it is important to understand the factors that can impact its price. Colgate Palmolive secures Sharpe Ratio (or Efficiency) of -0.1, which signifies that the company had a -0.1 % return per unit of risk over the last 3 months. Colgate Palmolive exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Colgate Palmolive's Mean Deviation of 0.8133, standard deviation of 1.08, and Risk Adjusted Performance of (0.08) to double-check the risk estimate we provide. At this time, Colgate Palmolive's Common Stock Shares Outstanding is quite stable compared to the past year. Common Stock is expected to rise to about 1.8 B this year, although the value of Liabilities And Stockholders Equity will most likely fall to about 10.3 B. . At this time, Colgate Palmolive's Price Book Value Ratio is quite stable compared to the past year. Price Earnings To Growth Ratio is expected to rise to 1.00 this year, although the value of Price Earnings Ratio will most likely fall to 21.68. Colgate Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 3rd of January 1977 | 200 Day MA 91.4685 | 50 Day MA 89.83 | Beta 0.371 |
Sharpe Ratio = -0.1043
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CL |
Estimated Market Risk
| 1.07 actual daily | 9 91% of assets are more volatile |
Expected Return
| -0.11 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.1 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Colgate Palmolive is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Colgate Palmolive by adding Colgate Palmolive to a well-diversified portfolio.
Price Book 191.5538 | Enterprise Value Ebitda 15.8781 | Price Sales 3.4067 | Shares Float 760 M | Dividend Share 2 |
Colgate Palmolive Stock Price History Chart
There are several ways to analyze Colgate Stock price data. The simplest method is using a basic Colgate candlestick price chart, which shows Colgate Palmolive price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 7, 2025 | 92.77 |
| Lowest Price | August 1, 2025 | 83.51 |
Colgate Palmolive August 1, 2025 Stock Price Synopsis
Various analyses of Colgate Palmolive's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Colgate Stock. It can be used to describe the percentage change in the price of Colgate Palmolive from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Colgate Stock.| Colgate Palmolive Accumulation Distribution | 393,270 | |
| Colgate Palmolive Price Daily Balance Of Power | (0.10) | |
| Colgate Palmolive Price Action Indicator | (1.12) | |
| Colgate Palmolive Price Rate Of Daily Change | 1.00 |
Colgate Palmolive August 1, 2025 Stock Price Analysis
Colgate Stock Price History Data
The price series of Colgate Palmolive for the period between Sat, May 3, 2025 and Fri, Aug 1, 2025 has a statistical range of 8.92 with a coefficient of variation of 2.19. The prices are distributed with arithmetic mean of 89.52. The median price for the last 90 days is 89.94. The company had 2:1 stock split on 16th of May 2013. Colgate Palmolive issued dividends on 2025-07-18.| Open | High | Low | Close | Volume | ||
08/01/2025 | 84.02 | 86.23 | 82.70 | 83.51 | 9,606,698 | |
| 07/31/2025 | 85.53 | 85.65 | 83.53 | 83.85 | 9,558,080 | |
07/30/2025 | 87.08 | 87.45 | 85.57 | 85.80 | 4,634,968 | |
| 07/29/2025 | 86.88 | 88.02 | 86.46 | 86.86 | 4,382,364 | |
| 07/28/2025 | 87.80 | 87.88 | 86.37 | 86.47 | 4,823,143 | |
| 07/25/2025 | 88.39 | 88.81 | 87.49 | 87.93 | 3,186,116 | |
| 07/24/2025 | 88.86 | 89.16 | 88.24 | 88.45 | 2,502,789 | |
| 07/23/2025 | 88.86 | 88.87 | 88.18 | 88.79 | 3,519,829 | |
| 07/22/2025 | 86.91 | 88.73 | 86.70 | 88.70 | 5,047,677 | |
07/21/2025 | 86.64 | 87.21 | 86.57 | 86.64 | 3,518,208 | |
| 07/18/2025 | 86.70 | 87.51 | 86.50 | 86.84 | 4,973,724 | |
07/17/2025 | 87.14 | 87.80 | 86.43 | 86.72 | 3,788,207 | |
07/16/2025 | 87.55 | 87.99 | 86.65 | 87.14 | 4,198,000 | |
| 07/15/2025 | 88.32 | 89.16 | 87.55 | 87.62 | 3,788,200 | |
07/14/2025 | 89.00 | 89.00 | 87.22 | 88.32 | 3,648,400 | |
07/11/2025 | 89.52 | 89.73 | 88.57 | 89.05 | 4,372,700 | |
07/10/2025 | 90.78 | 91.11 | 90.07 | 90.08 | 4,531,900 | |
07/09/2025 | 91.60 | 91.98 | 90.54 | 91.03 | 6,034,200 | |
07/08/2025 | 92.12 | 92.55 | 91.58 | 91.59 | 6,099,800 | |
| 07/07/2025 | 92.17 | 93.63 | 92.11 | 92.77 | 5,794,100 | |
07/03/2025 | 92.25 | 92.56 | 91.36 | 92.23 | 3,300,900 | |
07/02/2025 | 91.28 | 91.88 | 90.82 | 91.85 | 5,342,200 | |
07/01/2025 | 90.56 | 91.87 | 90.28 | 91.49 | 6,022,800 | |
06/30/2025 | 88.01 | 90.71 | 87.97 | 90.36 | 7,782,700 | |
06/27/2025 | 87.35 | 88.37 | 87.22 | 88.18 | 6,946,200 | |
06/26/2025 | 87.35 | 87.82 | 86.91 | 87.27 | 5,813,600 | |
06/25/2025 | 86.86 | 87.74 | 86.55 | 87.28 | 3,571,100 | |
06/24/2025 | 87.87 | 88.22 | 86.88 | 87.65 | 4,556,400 | |
06/23/2025 | 87.35 | 88.18 | 86.87 | 88.14 | 5,095,600 | |
06/20/2025 | 87.51 | 88.15 | 87.24 | 87.26 | 9,573,100 | |
06/18/2025 | 88.22 | 88.40 | 87.12 | 87.66 | 5,107,000 | |
06/17/2025 | 89.74 | 89.74 | 88.00 | 88.10 | 5,145,900 | |
06/16/2025 | 90.16 | 90.88 | 89.48 | 89.57 | 5,710,500 | |
06/13/2025 | 92.32 | 92.50 | 89.55 | 89.72 | 5,332,000 | |
06/12/2025 | 91.63 | 92.61 | 91.40 | 92.58 | 4,701,700 | |
06/11/2025 | 91.31 | 92.08 | 90.96 | 91.56 | 5,353,800 | |
06/10/2025 | 90.64 | 91.69 | 90.32 | 91.39 | 4,533,200 | |
06/09/2025 | 89.23 | 90.83 | 89.18 | 90.33 | 5,893,000 | |
06/06/2025 | 89.74 | 90.17 | 89.46 | 89.70 | 4,716,500 | |
06/05/2025 | 89.69 | 89.82 | 88.90 | 89.61 | 5,123,500 | |
06/04/2025 | 90.16 | 90.75 | 89.42 | 89.66 | 3,948,400 | |
06/03/2025 | 91.16 | 91.17 | 89.89 | 90.08 | 4,775,900 | |
06/02/2025 | 91.67 | 92.14 | 90.66 | 91.38 | 3,152,500 | |
05/30/2025 | 92.20 | 92.92 | 91.72 | 92.39 | 6,317,300 | |
05/29/2025 | 90.79 | 91.77 | 90.52 | 91.75 | 4,718,600 | |
05/28/2025 | 91.60 | 92.86 | 91.10 | 91.21 | 5,288,800 | |
05/27/2025 | 92.06 | 93.04 | 91.51 | 91.88 | 6,055,200 | |
05/23/2025 | 91.38 | 92.19 | 90.17 | 92.04 | 6,723,700 | |
05/22/2025 | 90.53 | 91.43 | 89.93 | 90.36 | 5,098,600 | |
05/21/2025 | 90.79 | 91.39 | 90.50 | 91.12 | 4,569,200 | |
05/20/2025 | 91.16 | 91.61 | 90.89 | 91.44 | 3,941,800 | |
05/19/2025 | 90.95 | 91.30 | 90.04 | 91.19 | 3,769,900 | |
05/16/2025 | 89.46 | 90.82 | 89.07 | 90.69 | 4,650,300 | |
05/15/2025 | 87.45 | 89.15 | 87.45 | 89.10 | 4,002,900 | |
05/14/2025 | 87.16 | 87.37 | 86.54 | 87.05 | 3,699,300 | |
05/13/2025 | 88.45 | 88.45 | 86.42 | 87.36 | 5,458,100 | |
05/12/2025 | 88.46 | 89.02 | 87.11 | 88.61 | 6,071,500 | |
05/09/2025 | 90.12 | 90.42 | 89.18 | 89.27 | 3,846,300 | |
05/08/2025 | 90.18 | 91.33 | 89.97 | 90.29 | 3,550,700 | |
05/07/2025 | 90.15 | 90.88 | 89.56 | 90.34 | 4,401,100 | |
05/06/2025 | 89.88 | 91.02 | 89.44 | 90.46 | 3,605,600 |
About Colgate Palmolive Stock history
Colgate Palmolive investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Colgate is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Colgate Palmolive will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Colgate Palmolive stock prices may prove useful in developing a viable investing in Colgate Palmolive
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 822.5 M | 844.8 M | |
| Net Income Applicable To Common Shares | 2.9 B | 2.1 B |
Colgate Palmolive Stock Technical Analysis
Colgate Palmolive technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Odds Of Bankruptcy Now
Odds Of BankruptcyGet analysis of equity chance of financial distress in the next 2 years |
| All Next | Launch Module |
Colgate Palmolive Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Colgate Palmolive's price direction in advance. Along with the technical and fundamental analysis of Colgate Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Colgate to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.08) | |||
| Jensen Alpha | (0.18) | |||
| Total Risk Alpha | (0.30) | |||
| Treynor Ratio | (0.27) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Colgate Palmolive. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in bureau of economic analysis. For more information on how to buy Colgate Stock please use our How to buy in Colgate Stock guide.You can also try the Portfolio Dashboard module to portfolio dashboard that provides centralized access to all your investments.
Is Household Products space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Colgate Palmolive. If investors know Colgate will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Colgate Palmolive listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.024 | Dividend Share 2 | Earnings Share 3.53 | Revenue Per Share | Quarterly Revenue Growth (0.03) |
The market value of Colgate Palmolive is measured differently than its book value, which is the value of Colgate that is recorded on the company's balance sheet. Investors also form their own opinion of Colgate Palmolive's value that differs from its market value or its book value, called intrinsic value, which is Colgate Palmolive's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Colgate Palmolive's market value can be influenced by many factors that don't directly affect Colgate Palmolive's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Colgate Palmolive's value and its price as these two are different measures arrived at by different means. Investors typically determine if Colgate Palmolive is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Colgate Palmolive's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.