CL Weekly Statistics
CL weekly stock returns with week-by-week price performance and historical return data.
Colgate-Palmolive Company (CL) company overview
Since its founding in 1806, Colgate-Palmolive has grown into a leading player in the household and personal care industry. In addition to its namesake oral care line (which accounts for more than 40% of its total sales), the firm manufactures shampoos, shower gels, deodorants, and home care products sold in over 200 countries. International sales account for about 70% of its total business, including nearly half from emerging regions. It also owns the specialty pet food maker Hill's (which accounts for almost one-fourth of its sales), where the majority of its products are sold through veterinarians and specialty pet retailers.
| Period | Return % |
|---|---|
| 2017 | 2.75 |
| 2017 | -1.7 |
| 2017 | 3.08 |
| 2017 | -4.46 |
| 2017 | 2.61 |
| 2017 | 2.48 |
| 2017 | 6.07 |
| 2017 | 0.81 |
| 2017 | 1.24 |
| 2017 | 1.39 |
| 2017 | 0.05 |
| 2017 | -0.18 |
| 2017 | -0.3 |
| 2017 | 0.48 |
| 2017 | 0.37 |
| 2017 | -0.84 |
| 2017 | -1.71 |
| 2017 | -0.66 |
| 2017 | -0.81 |
| 2017 | 4.94 |
| 2017 | 0.6 |
| 2017 | 2.11 |
| 2017 | -1.6 |
| 2017 | 0.59 |
| 2017 | -0.76 |
| 2017 | -2.65 |
| 2017 | -1.35 |
| 2017 | -1.06 |
| 2017 | 1.19 |
| 2017 | -0.71 |
| 2017 | -1.34 |
| 2017 | -0.28 |
| 2017 | -0.64 |
| 2017 | 0.1 |
| 2017 | 0.03 |
| 2017 | 1.01 |
| 2017 | 0.64 |
| 2017 | -1.51 |
| 2017 | -0.27 |
| 2017 | -0.41 |
| 2017 | 4.37 |
| 2017 | -4.7 |
| 2017 | -2.28 |
| 2017 | 0.01 |
| 2017 | 4.18 |
| 2017 | -1.87 |
| 2017 | 0.1 |
| 2017 | 1.04 |
| 2017 | 0.31 |
| 2017 | 1.24 |
| 2017 | 1.35 |
| 2017 | 0.4 |
| 2018 | -0.01 |
| 2018 | -0.72 |
| 2018 | 3.42 |
| 2018 | -4.31 |
| 2018 | -1.33 |
| 2018 | -3.57 |
| 2018 | 2.07 |
| 2018 | -0.71 |
| 2018 | -2.12 |
| 2018 | 3.26 |
| 2018 | -2.44 |
| 2018 | -2.27 |
| 2018 | 4.07 |
| 2018 | 0.45 |
| 2018 | -0.56 |
| 2018 | -6.16 |
| 2018 | -0.92 |
| 2018 | -3.35 |
| 2018 | -1.82 |
| 2018 | -0.77 |
| 2018 | 2.02 |
| 2018 | -1.54 |
| 2018 | 1.04 |
| 2018 | 2.18 |
| 2018 | 0.65 |
| 2018 | 0.76 |
| 2018 | 1.83 |
| 2018 | 0.46 |
| 2018 | 0.56 |
| 2018 | 1.06 |
| 2018 | 3.16 |
| 2018 | -2.99 |
| 2018 | 3.1 |
| 2018 | -1.09 |
| 2018 | -1.09 |
| 2018 | 1.93 |
| 2018 | 1.46 |
| 2018 | 1.6 |
| 2018 | -2.94 |
| 2018 | -3.36 |
| 2018 | -3.28 |
| 2018 | 3.36 |
| 2018 | -7.71 |
| 2018 | 1.96 |
| 2018 | 6.05 |
| 2018 | 0.41 |
| 2018 | -1.91 |
| 2018 | 2.42 |
| 2018 | -1.18 |
| 2018 | 3.44 |
| 2018 | -8.04 |
| 2018 | -0.57 |
| 2019 | 0.3 |
| 2019 | 4.48 |
| 2019 | 1.33 |
| 2019 | -0.47 |
| 2019 | 5.41 |
| 2019 | 0.61 |
| 2019 | 1.36 |
| 2019 | 0.69 |
| 2019 | -1.49 |
| 2019 | -1.45 |
| 2019 | 2.91 |
| 2019 | -1.86 |
| 2019 | 3.99 |
| 2019 | -0.67 |
| 2019 | 1.06 |
| 2019 | 1.23 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 87.67 | 88.65 | 87.64 | 88.27 | — |
| 2026-10-08 | 87.28 | 88.38 | 87.09 | 88.1 | — |
| 2026-10-07 | 87.65 | 88.05 | 87.21 | 87.21 | — |
| 2026-10-06 | 86.55 | 88.05 | 86.23 | 87.25 | — |
| 2026-10-05 | 84.51 | 86.28 | 84.33 | 86.19 | — |
| 2026-10-02 | 84.59 | 84.82 | 83.99 | 84.26 | — |
| 2026-10-01 | 84.79 | 85.19 | 84.32 | 84.53 | — |
| 2026-09-30 | 86.9 | 87.21 | 85.3 | 85.32 | — |
| 2026-09-29 | 85.84 | 86.51 | 85.58 | 86.46 | — |
| 2026-09-28 | 85.65 | 86.61 | 85.36 | 86.52 | — |
| 2026-09-25 | 85.09 | 86.14 | 85.06 | 86.06 | — |
| 2026-09-24 | 86.33 | 87.25 | 85.29 | 85.32 | — |
| 2026-09-23 | 86.77 | 87.4 | 85.77 | 85.93 | — |
| 2026-09-21 | 87.26 | 87.27 | 86.03 | 86.26 | — |
| 2026-09-18 | 87.11 | 87.73 | 86.79 | 87.47 | — |
| 2026-09-17 | 87.31 | 87.74 | 86.78 | 87.73 | — |
| 2026-09-16 | 87.1 | 87.76 | 86.68 | 87.02 | — |
| 2026-09-15 | 87.5 | 87.84 | 86.47 | 87 | — |
| 2026-09-14 | 87.64 | 88.71 | 87.71 | 87.89 | — |
| 2026-09-11 | 88.35 | 90.54 | 86.39 | 86.8 | — |
| 2026-09-10 | 88.27 | 88.82 | 87.77 | 87.9 | — |
| 2026-09-09 | 87.95 | 88.44 | 87.29 | 88.03 | — |
| 2026-09-08 | 88.04 | 88.65 | 87.71 | 88.41 | — |
| 2026-09-04 | 89.53 | 90.5 | 88.68 | 88.77 | — |
| 2026-09-02 | 90.09 | 90.99 | 89.54 | 90.1 | — |
| 2026-09-01 | 90.37 | 91.43 | 89.46 | 89.63 | — |
| 2026-08-31 | 90.42 | 90.63 | 89.81 | 89.82 | — |
| 2026-08-27 | 90.74 | 91.66 | 90.48 | 90.96 | — |
| 2026-08-26 | 91.54 | 92.31 | 91.32 | 92.06 | — |
| 2026-08-25 | 92.09 | 92.54 | 91.19 | 91.33 | — |
| 2026-08-24 | 91.58 | 92.55 | 91.55 | 92.55 | — |
| 2026-08-21 | 89.87 | 91.31 | 89.16 | 91.08 | — |
| 2026-08-20 | 90.5 | 91.26 | 89.54 | 89.7 | — |
| 2026-08-19 | 92.09 | 92.92 | 90.73 | 90.87 | — |
| 2026-08-18 | 91.19 | 92 | 90.73 | 91.46 | — |
| 2026-08-17 | 91.05 | 91.15 | 89.47 | 90.21 | — |
| 2026-08-14 | 92.71 | 93.28 | 91.73 | 91.95 | — |
| 2026-08-13 | 93.15 | 93.88 | 92.43 | 92.93 | — |
| 2026-08-12 | 91.32 | 93.06 | 91.3 | 92.32 | — |
| 2026-08-11 | 92.68 | 93.42 | 92.06 | 92.31 | — |
| 2026-08-10 | 92.5 | 93.43 | 92.21 | 93.15 | — |
| 2026-08-07 | 92.18 | 93.56 | 91.7 | 93.27 | — |
| 2026-08-06 | 94.05 | 94.15 | 92.14 | 93 | — |
| 2026-08-05 | 91.94 | 93.56 | 91.23 | 93.28 | — |
| 2026-08-04 | 89.17 | 92.74 | 89.2 | 92.53 | — |
| 2026-08-03 | 92.39 | 93.64 | 89.36 | 89.88 | — |
| 2026-07-31 | 90.85 | 91.68 | 89.68 | 91.3 | — |
| 2026-07-30 | 92.62 | 92.89 | 90.73 | 91.6 | — |
| 2026-07-29 | 90.94 | 93.82 | 89.91 | 93.49 | — |
| 2026-07-28 | 94.11 | 95.46 | 92.7 | 92.73 | — |
| 2026-07-27 | 91.25 | 92.81 | 90.84 | 91.98 | — |
| 2026-07-24 | 90 | 91.11 | 90 | 90.75 | — |
| 2026-07-23 | 89.99 | 90.39 | 89.25 | 90.08 | — |
| 2026-07-22 | 91.35 | 92.25 | 91 | 91.63 | — |
| 2026-07-21 | 91.1 | 91.63 | 89.75 | 90.5 | — |
| 2026-07-20 | 92.09 | 92.23 | 91.2 | 91.93 | — |
| 2026-07-17 | 94.68 | 95.93 | 92.6 | 92.98 | — |
| 2026-07-16 | 92.74 | 94.3 | 92.4 | 94.07 | — |
| 2026-07-15 | 90.23 | 92 | 89.59 | 91.47 | — |
| 2026-07-14 | 92.95 | 93.06 | 91.01 | 91.03 | — |
| 2026-07-13 | 93.15 | 93.94 | 92.31 | 93.21 | — |
| 2026-07-10 | 91.32 | 92.72 | 91.33 | 92.24 | — |
| 2026-07-09 | 92.39 | 92.73 | 90.73 | 91.01 | — |
| 2026-07-08 | 93.95 | 93.96 | 92.64 | 93.04 | — |
| 2026-07-07 | 95.23 | 96.01 | 94.02 | 95.03 | — |
| 2026-07-06 | 94.69 | 95 | 92.17 | 93.39 | — |
| 2026-07-02 | 93.65 | 95.41 | 93.24 | 95.13 | — |
| 2026-07-01 | 91.74 | 92.83 | 91.52 | 92.76 | — |
| 2026-06-30 | 91.6 | 92.23 | 90.88 | 91.68 | — |
| 2026-06-29 | 91.95 | 92.61 | 91.17 | 92.4 | — |
| 2026-06-26 | 92.12 | 92.32 | 90.56 | 92.07 | — |
| 2026-06-25 | 91.16 | 92.69 | 90.67 | 91.06 | — |
| 2026-06-24 | 92.62 | 93.08 | 91.53 | 91.88 | — |
| 2026-06-23 | 89.84 | 91.71 | 90.07 | 91.43 | — |
| 2026-06-22 | 89.89 | 90.81 | 88.66 | 88.67 | — |
| 2026-06-18 | 90.88 | 91.34 | 89.53 | 89.48 | — |
| 2026-06-17 | 91.94 | 92.07 | 90.18 | 90.58 | — |
| 2026-06-16 | 91.05 | 91.81 | 90.21 | 90.66 | — |
| 2026-06-15 | 89.29 | 90.83 | 89.39 | 90.58 | — |
| 2026-06-12 | 89.44 | 90.07 | 88.58 | 89.45 | — |
| 2026-06-11 | 90.16 | 90.6 | 89.26 | 89.39 | — |
| 2026-06-10 | 88.6 | 89.98 | 88.21 | 89.95 | — |
| 2026-06-09 | 85.35 | 89.09 | 85.15 | 87.8 | — |
| 2026-06-05 | 85.97 | 89.59 | 85.78 | 88.58 | — |
| 2026-06-04 | 86.49 | 87.15 | 84.31 | 85.1 | — |
| 2026-06-03 | 87.42 | 87.96 | 84.62 | 84.87 | — |
| 2026-06-02 | 88.48 | 89.03 | 87.82 | 88.27 | — |
| 2026-06-01 | 89.82 | 89.82 | 87.26 | 88.43 | — |
| 2026-05-29 | 91.21 | 91.47 | 89.44 | 90.13 | — |
| 2026-05-28 | 91.67 | 92.29 | 90.89 | 91.66 | — |
| 2026-05-27 | 90 | 92.23 | 89.83 | 91.29 | — |
| 2026-05-22 | 90.72 | 91.52 | 90.54 | 90.61 | — |
| 2026-05-21 | 90.05 | 90.67 | 88.37 | 90.44 | — |
| 2026-05-20 | 89.91 | 90.85 | 89.26 | 90.35 | — |
| 2026-05-19 | 89.69 | 90.85 | 89.21 | 90.02 | — |
| 2026-05-18 | 88.41 | 90.72 | 88.36 | 89.92 | — |
| 2026-05-15 | 89.72 | 89.82 | 88.11 | 88.13 | — |
| 2026-05-14 | 88.1 | 89.49 | 88 | 88.84 | — |
| 2026-05-13 | 86.92 | 87.96 | 86.31 | 87.87 | — |
| 2026-05-12 | 87.13 | 88.82 | 86.81 | 87.44 | — |
| 2026-05-11 | 87.39 | 87.36 | 85.96 | 86.74 | — |
| 2026-05-08 | 87.67 | 88.56 | 87.21 | 87.55 | — |
| 2026-05-07 | 88.18 | 88.09 | 86.63 | 87.36 | — |
| 2026-05-06 | 87.49 | 89.07 | 87.24 | 88.16 | — |
| 2026-05-05 | 85.36 | 87.33 | 84.08 | 86.33 | — |
| 2026-05-04 | 85.91 | 86.4 | 84.81 | 85.37 | — |
| 2026-05-01 | 88.17 | 89.34 | 86.71 | 87.26 | — |
| 2026-04-30 | 84.86 | 85.79 | 84.66 | 85.36 | — |
| 2026-04-29 | 85.14 | 85.49 | 84.13 | 84.49 | — |
| 2026-04-28 | 85.26 | 86.33 | 84.65 | 85.67 | — |
| 2026-04-27 | 84.26 | 85.3 | 83.86 | 84.17 | — |
| 2026-04-24 | 84.56 | 85.07 | 84.16 | 84.65 | — |
| 2026-04-23 | 82.7 | 84.13 | 82.41 | 83.72 | — |
| 2026-04-22 | 82.19 | 82.71 | 81.82 | 82.35 | — |
| 2026-04-21 | 84.12 | 84.12 | 81.79 | 81.81 | — |
| 2026-04-20 | 84.62 | 84.75 | 83.02 | 83.53 | — |
| 2026-04-17 | 83.69 | 86.3 | 83.67 | 85.81 | — |
| 2026-04-16 | 83.26 | 84.31 | 83.16 | 83.62 | — |
| 2026-04-15 | 84 | 84.36 | 82.6 | 83.49 | — |
| 2026-04-14 | 83.34 | 84.61 | 83.28 | 84.16 | — |