Colgate Stock Price History Breakdown

CL -  USA Stock  

USD 75.02  2.69  3.46%

Colgate Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Colgate Palmolive is  75.02 , as last reported on the 30th of November, with the highest price reaching  77.40  and the lowest price hitting  75.01  during the day.
We consider Colgate Palmolive very steady. Colgate-Palmolive secures Sharpe Ratio (or Efficiency) of 0.0273, which signifies that the company had 0.0273% of return per unit of risk over the last 24 months. Our standpoint towards foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for Colgate-Palmolive, which you can use to evaluate the future volatility of the firm. Please confirm Colgate-Palmolive Downside Deviation of 1.48, risk adjusted performance of 0.0548, and Mean Deviation of 0.9251 to double-check if the risk estimate we provide is consistent with the expected return of 0.0428%.

Colgate Stock Price History 

 
Refresh
Net Income Common Stock is expected to hike to about 2.7 B this year. Colgate Palmolive Price to Book Value is relatively stable at the moment as compared to the past year. The company's current Price to Book Value is estimated at 106.44. Price to Earnings Ratio is expected to hike to 29.38 this year, although the value of Price to Sales Ratio will most likely fall to 4.37.

Colgate Palmolive November 30, 2021 Stock Price Synopsis

Colgate Palmolive Accumulation Distribution 133,721 
Colgate Palmolive Price Daily Balance Of Power(1.13) 
Colgate Palmolive Price Action Indicator(2.53) 
Colgate Palmolive Price Rate Of Daily Change 0.97 
Share Download
When benchmark price declines in a down market, there may be an uptick in Colgate Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Colgate Palmolive intraday prices and daily technical indicators to check the level of noise trading in Colgate Stock and then apply it to test your longer-term investment strategies against Colgate.

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.

90 Days Highest PriceDecember 1, 202084.33
90 Days Lowest PriceMarch 25, 202057.54

Colgate Stock Price History Data

The price series of Colgate Palmolive for the period between Wed, Dec 11, 2019 and Tue, Nov 30, 2021 has a statistical range of 26.79 with a coefficient of variation of 7.92. The prices are distributed with arithmetic mean of 74.78. The median price for the last 90 days is 75.9. The company had 2:1 stock split on 16th of May 2013. Colgate-Palmolive issued dividends on 2021-10-20.
OpenHighLowCloseVolume
11/30/2021 77.49  77.40  75.01  75.02  4,330,548 
11/29/2021 77.08  78.08  76.94  77.71  3,915,750 
11/26/2021 77.78  78.60  76.96  77.06  2,439,916 
11/24/2021 78.07  78.16  77.37  77.76  1,928,933 
11/23/2021 77.69  78.18  77.24  77.93  2,900,924 
11/22/2021 77.41  78.31  77.32  77.56  3,600,953 
11/19/2021 76.47  77.66  76.47  77.20  3,978,182 
11/18/2021 77.49  77.55  76.17  76.39  3,323,902 
11/17/2021 77.77  77.78  77.17  77.58  3,013,795 
11/16/2021 78.50  78.78  77.84  77.88  2,913,363 
11/15/2021 78.25  78.35  77.88  78.30  2,982,987 
11/12/2021 77.92  78.46  77.66  78.03  3,054,455 
11/11/2021 78.39  78.44  77.84  77.99  2,691,236 
11/10/2021 77.94  78.53  77.59  78.48  3,263,501 
11/09/2021 77.87  78.18  77.49  78.05  3,854,900 
11/08/2021 77.85  77.95  77.01  77.74  3,335,900 
11/05/2021 77.55  77.95  77.08  77.84  3,560,300 
11/04/2021 76.89  77.53  76.87  77.29  3,407,000 
11/03/2021 76.32  77.29  75.96  77.27  3,916,000 
11/02/2021 75.79  76.61  75.57  76.27  4,132,200 
11/01/2021 75.99  76.60  75.67  75.95  4,008,000 
10/29/2021 77.03  77.45  75.67  76.19  6,683,300 
10/28/2021 75.90  76.91  75.70  76.88  4,849,900 
10/27/2021 76.31  76.61  75.61  75.90  4,583,100 
10/26/2021 75.44  76.19  75.23  76.16  5,400,200 
10/25/2021 75.02  75.35  74.20  75.14  6,205,900 
10/22/2021 74.81  75.69  74.58  75.50  7,665,400 
10/21/2021 75.43  75.60  74.83  74.89  4,370,500 
10/20/2021 74.57  75.63  74.52  75.10  5,317,600 
10/19/2021 74.70  74.90  74.29  74.33  5,206,800 
10/18/2021 75.93  76.01  75.17  74.83  4,331,000 
10/15/2021 76.66  76.99  76.00  75.79  4,076,001 
10/14/2021 76.21  76.81  76.00  76.14  3,738,982 
10/13/2021 75.75  76.22  75.08  75.61  3,684,085 
10/12/2021 75.65  76.20  75.40  75.21  2,788,878 
10/11/2021 75.90  76.16  75.57  75.34  3,742,351 
10/08/2021 75.54  75.89  75.31  75.14  3,327,953 
10/07/2021 75.53  76.41  75.52  75.14  3,642,231 
10/06/2021 74.07  75.19  74.01  74.65  4,053,048 
10/05/2021 75.00  75.08  74.37  73.97  4,915,460 
10/04/2021 75.51  75.93  74.61  74.61  3,943,552 
10/01/2021 75.85  76.02  75.07  75.13  3,473,668 
09/30/2021 77.12  77.29  75.58  75.13  4,178,786 
09/29/2021 75.82  77.36  75.69  76.62  4,094,606 
09/28/2021 75.62  76.16  75.41  75.36  4,949,493 
09/27/2021 76.50  76.66  75.92  75.55  2,899,749 
09/24/2021 76.60  76.95  76.50  76.17  2,213,989 
09/23/2021 76.73  76.91  76.31  76.21  2,393,204 
09/22/2021 76.76  77.04  76.25  75.97  2,811,537 
09/21/2021 76.28  77.11  76.26  75.93  4,247,525 
09/20/2021 77.02  77.23  75.69  75.71  4,942,542 
09/17/2021 76.26  76.95  76.17  75.77  7,334,504 
09/16/2021 77.13  77.25  75.86  76.01  4,170,765 
09/15/2021 77.48  77.84  77.08  76.75  3,662,099 
09/14/2021 77.38  77.59  77.09  76.83  2,950,576 
09/13/2021 77.34  78.18  77.16  76.91  3,371,486 
09/10/2021 77.47  77.47  76.79  76.58  3,360,127 
09/09/2021 78.07  78.22  77.23  76.83  3,956,878 
09/08/2021 76.61  77.86  76.60  77.31  3,864,158 
09/07/2021 77.90  77.95  76.83  76.44  3,246,715 
09/03/2021 78.40  78.45  77.77  77.44  3,030,258 
09/02/2021 78.33  78.56  78.09  78.05  2,549,762 
09/01/2021 77.84  78.47  77.83  77.86  2,657,951 
08/31/2021 77.65  78.28  77.52  77.48  3,786,856 
08/30/2021 77.63  77.94  77.45  77.18  1,960,831 
08/27/2021 77.31  77.81  77.21  76.97  2,294,292 
08/26/2021 77.67  77.79  77.05  76.84  2,317,495 
08/25/2021 77.50  77.83  76.99  77.18  3,636,584 
08/24/2021 78.00  78.29  77.66  77.20  2,923,058 
08/23/2021 78.73  78.98  78.33  77.91  3,163,466 
08/20/2021 79.12  79.43  78.56  78.33  3,026,107 
08/19/2021 78.19  79.28  78.19  78.49  3,527,837 
08/18/2021 79.84  79.89  78.12  77.69  3,654,064 
08/17/2021 79.54  80.72  79.52  79.55  3,356,646 
08/16/2021 79.49  80.15  79.49  79.30  6,100,354 
08/13/2021 78.74  79.58  78.68  78.96  3,521,642 
08/12/2021 79.60  79.64  78.78  78.32  3,595,483 
08/11/2021 78.58  79.34  78.58  78.62  4,239,069 
08/10/2021 78.55  78.77  77.99  78.26  2,740,641 
08/09/2021 78.77  78.93  78.03  77.87  2,563,981 
08/06/2021 78.97  79.25  78.30  78.16  2,877,420 
08/05/2021 78.77  79.38  78.40  78.43  4,135,079 
08/04/2021 79.26  79.47  77.82  77.78  4,194,428 
08/03/2021 79.34  79.88  79.09  78.94  3,635,714 
08/02/2021 79.49  79.82  78.65  79.06  5,339,458 
07/30/2021 80.52  81.06  79.22  79.02  9,513,669 
07/29/2021 83.48  83.83  83.03  83.02  3,974,399 
07/28/2021 84.01  84.26  83.14  82.68  3,110,660 
07/27/2021 83.78  84.57  83.44  83.44  4,136,736 
07/26/2021 83.15  84.30  82.95  83.58  5,947,648 
07/23/2021 81.72  83.46  81.53  82.78  3,107,535 
07/22/2021 81.64  82.48  81.29  81.35  3,659,908 
07/21/2021 82.78  82.98  82.06  81.69  3,579,700 
07/20/2021 83.82  84.78  82.67  82.19  4,884,392 
07/19/2021 84.38  84.96  83.18  83.02  4,960,570 
07/16/2021 83.66  84.50  83.66  83.43  6,527,512 
07/15/2021 83.33  83.77  82.65  82.68  4,200,811 
07/14/2021 82.63  83.38  82.28  82.29  2,959,189 
07/13/2021 82.78  83.32  82.35  81.70  2,733,673 
07/12/2021 82.51  83.12  82.48  81.99  4,482,565 
07/09/2021 82.67  82.82  82.27  81.49  2,801,586 
07/08/2021 82.58  83.00  82.05  81.41  3,514,787 
07/07/2021 82.10  83.09  81.91  81.72  3,220,150 
07/06/2021 81.67  82.10  81.45  81.04  3,220,968 
07/02/2021 81.92  82.12  81.59  80.77  2,752,192 
07/01/2021 81.50  81.88  81.25  80.81  3,596,098 
06/30/2021 81.57  81.67  80.82  80.43  4,687,897 
06/29/2021 81.86  82.08  81.07  80.33  3,056,742 
06/28/2021 81.60  82.30  81.52  80.79  2,735,334 
06/25/2021 80.61  81.51  80.33  80.54  9,475,292 
06/24/2021 80.27  80.86  80.21  79.65  3,449,902 
06/23/2021 81.28  81.34  80.24  79.34  3,673,794 
06/22/2021 81.46  81.69  81.03  80.37  3,159,976 
06/21/2021 81.27  81.59  81.13  80.52  4,226,851 
06/18/2021 81.92  82.22  81.00  80.10  7,471,573 
06/17/2021 81.81  82.65  81.47  81.49  3,253,172 
06/16/2021 83.90  83.90  81.91  81.02  3,615,182 
06/15/2021 83.69  83.87  83.15  82.33  3,220,735 
06/14/2021 83.66  83.66  82.86  82.46  2,345,255 
06/11/2021 83.70  83.89  83.11  82.68  2,560,004 
06/10/2021 82.55  83.67  82.55  82.65  4,075,942 
06/09/2021 83.45  83.88  82.53  81.62  6,530,262 
06/08/2021 84.06  84.23  82.87  81.99  3,233,301 
06/07/2021 84.09  84.09  83.37  82.95  3,211,562 
06/04/2021 84.40  84.52  83.70  83.02  3,660,182 
06/03/2021 82.93  83.96  82.73  83.00  3,967,077 
06/02/2021 82.77  83.28  82.51  81.94  3,749,610 
06/01/2021 84.95  85.01  82.12  81.54  5,587,338 
05/28/2021 83.96  84.59  83.72  82.83  3,971,666 
05/27/2021 84.37  84.67  83.69  82.74  4,686,292 
05/26/2021 84.88  84.88  84.20  83.47  2,601,736 
05/25/2021 84.47  84.68  83.90  83.63  3,472,842 
05/24/2021 84.44  84.91  84.10  83.44  3,196,167 
05/21/2021 84.29  84.66  84.02  83.27  3,497,927 
05/20/2021 83.26  84.68  83.17  83.14  3,966,888 
05/19/2021 82.80  83.26  82.44  82.27  4,078,424 
05/18/2021 83.16  83.88  82.76  82.17  3,024,228 
05/17/2021 83.79  84.27  83.38  82.60  3,522,103 
05/14/2021 83.49  84.01  83.36  82.61  4,146,528 
05/13/2021 81.76  83.76  81.45  82.32  4,300,384 
05/12/2021 82.51  82.84  81.93  81.12  4,075,104 
05/11/2021 83.57  83.63  82.19  81.50  5,119,286 
05/10/2021 82.65  83.93  82.44  82.39  4,206,017 
05/07/2021 82.22  82.54  81.86  81.25  2,263,698 
05/06/2021 81.63  82.40  81.37  81.38  3,850,162 
05/05/2021 80.95  81.55  80.53  80.40  3,093,326 
05/04/2021 81.20  82.00  80.85  80.17  4,129,700 
05/03/2021 80.84  81.25  80.19  80.15  3,709,381 
04/30/2021 79.61  81.16  79.61  79.78  7,252,485 
04/29/2021 79.07  80.23  79.02  78.91  4,828,443 
04/28/2021 79.06  79.27  78.58  77.88  3,353,310 
04/27/2021 78.96  79.13  78.41  77.67  4,148,927 
04/26/2021 79.75  79.89  78.97  78.38  3,919,999 
04/23/2021 80.41  80.63  79.48  78.88  3,908,504 
04/22/2021 80.93  81.63  80.72  80.13  4,036,519 
04/21/2021 81.73  82.05  80.81  80.23  3,755,223 
04/20/2021 79.93  81.88  79.82  80.41  4,307,269 
04/19/2021 80.48  80.58  79.71  79.01  4,021,186 
04/16/2021 80.88  80.96  80.30  79.34  8,135,113 
04/15/2021 79.77  80.76  79.57  79.10  4,010,397 
04/14/2021 79.79  79.81  79.00  78.06  4,129,650 
04/13/2021 79.50  79.83  79.12  78.38  4,442,494 
04/12/2021 79.80  80.46  79.62  78.81  3,510,405 
04/09/2021 79.67  80.17  79.17  78.43  3,509,011 
04/08/2021 79.70  79.85  79.19  78.30  3,772,967 
04/07/2021 80.23  80.33  79.46  78.28  5,027,805 
04/06/2021 79.25  80.14  79.21  78.51  3,814,773 
04/05/2021 78.73  79.91  78.61  78.19  4,026,954 
04/01/2021 78.53  79.06  77.58  77.22  4,881,319 
03/31/2021 79.75  79.82  78.61  77.50  4,493,197 
03/30/2021 79.47  79.74  79.01  77.99  4,841,747 
03/29/2021 79.11  79.97  79.11  78.55  3,811,904 
03/26/2021 77.79  79.26  77.52  77.88  4,170,509 
03/25/2021 78.30  78.54  77.47  76.58  4,769,499 
03/24/2021 76.90  78.26  76.90  76.46  4,255,434 
03/23/2021 76.20  78.32  75.82  76.44  6,060,898 
03/22/2021 74.98  75.93  74.84  74.49  8,160,488 
03/19/2021 76.10  76.50  74.85  73.71  11,878,760 
03/18/2021 75.66  76.21  74.67  74.79  3,366,667 
03/17/2021 76.15  76.42  75.40  74.52  3,914,868 
03/16/2021 75.85  76.39  75.50  74.58  4,268,616 
03/15/2021 76.04  76.12  74.91  74.40  4,860,418 
03/12/2021 75.87  76.25  75.39  74.24  3,141,741 
03/11/2021 75.57  75.86  75.11  74.00  4,842,609 
03/10/2021 75.29  76.33  74.14  74.52  7,028,778 
03/09/2021 76.73  77.34  74.85  73.68  7,085,421 
03/08/2021 75.76  77.26  75.38  75.16  4,676,250 
03/05/2021 74.61  76.24  74.57  74.78  10,241,260 
03/04/2021 74.92  75.94  74.27  73.18  6,337,463 
03/03/2021 75.10  75.27  74.18  73.35  5,705,651 
03/02/2021 75.64  76.05  75.26  74.15  4,976,963 
03/01/2021 75.44  76.36  75.33  74.32  3,872,423 
02/26/2021 76.66  76.66  75.15  73.93  5,421,225 
02/25/2021 76.60  77.17  76.28  75.40  4,178,113 
02/24/2021 77.09  77.64  76.63  75.35  4,083,608 
02/23/2021 77.80  78.44  77.00  76.18  4,131,376 
02/22/2021 77.22  77.44  76.88  75.97  2,573,353 
02/19/2021 78.62  78.75  77.11  75.90  4,540,246 
02/18/2021 78.34  78.86  78.09  77.39  2,565,643 
02/17/2021 77.90  78.92  77.86  77.12  3,320,924 
02/16/2021 78.05  78.22  77.07  76.87  5,147,642 
02/12/2021 78.33  78.50  77.78  77.11  2,732,393 
02/11/2021 79.25  79.30  78.35  77.09  3,105,978 
02/10/2021 79.00  79.47  78.27  77.77  4,883,029 
02/09/2021 79.64  79.66  78.36  77.37  3,682,289 
02/08/2021 80.00  80.13  79.27  78.35  3,828,738 
02/05/2021 79.16  80.07  79.11  78.52  3,579,258 
02/04/2021 78.77  79.28  78.45  77.60  3,869,636 
02/03/2021 79.00  79.41  78.53  77.55  3,863,638 
02/02/2021 78.85  79.75  78.56  77.52  5,018,843 
02/01/2021 78.64  79.70  78.32  77.19  6,514,497 
01/29/2021 78.91  80.20  77.84  76.68  7,405,219 
01/28/2021 78.04  79.83  78.03  77.81  8,037,887 
01/27/2021 78.55  78.99  77.84  76.71  6,289,834 
01/26/2021 78.87  79.09  77.93  77.42  5,788,404 
01/25/2021 78.21  79.10  78.15  77.28  7,750,420 
01/22/2021 78.78  78.92  77.90  76.87  4,816,319 
01/21/2021 80.18  80.43  78.76  77.51  5,771,996 
01/20/2021 79.50  80.45  78.90  78.41  6,897,350 
01/19/2021 82.55  82.55  80.74  79.04  4,004,356 
01/15/2021 81.94  82.44  81.69  80.05  6,359,615 
01/14/2021 82.77  82.78  81.62  80.11  3,732,522 
01/13/2021 82.25  82.93  82.25  80.65  4,069,417 
01/12/2021 81.88  82.75  81.85  80.42  4,359,810 
01/11/2021 82.35  83.06  82.10  80.31  4,430,835 
01/08/2021 82.09  82.61  81.82  80.51  5,569,431 
01/07/2021 81.91  82.55  81.14  79.97  5,060,978 
01/06/2021 84.16  84.79  81.87  80.41  9,053,894 
01/05/2021 84.33  84.82  83.37  82.63  2,559,272 
01/04/2021 84.78  85.56  83.53  82.45  3,505,996 
12/31/2020 84.96  85.60  84.53  83.60  1,893,101 
12/30/2020 85.18  85.34  84.55  82.84  2,157,954 
12/29/2020 85.83  86.21  84.92  83.13  2,390,917 
12/28/2020 85.28  85.68  84.98  83.50  1,225,787 
12/24/2020 84.62  85.10  84.49  83.14  733,187 
12/23/2020 84.59  84.96  84.20  82.54  2,690,425 
12/22/2020 85.20  85.42  84.27  82.51  2,341,488 
12/21/2020 85.05  85.49  84.37  83.40  2,757,878 
12/18/2020 85.66  86.20  84.96  84.01  6,089,781 
12/17/2020 85.50  86.05  85.34  83.75  3,086,695 
12/16/2020 85.14  85.76  84.64  83.14  2,862,030 
12/15/2020 84.51  85.07  84.21  82.86  2,555,778 
12/14/2020 85.08  85.45  84.14  82.31  2,684,390 
12/11/2020 84.16  85.09  84.15  82.79  2,610,192 
12/10/2020 84.89  85.35  84.39  82.70  2,856,510 
12/09/2020 85.16  85.34  84.39  82.86  2,582,867 
12/08/2020 84.47  85.44  84.19  83.27  2,664,509 
12/07/2020 84.80  85.86  84.75  83.48  2,966,764 
12/04/2020 85.24  85.68  84.42  83.13  3,142,645 
12/03/2020 85.52  85.73  84.41  83.29  3,842,136 
12/02/2020 86.07  86.38  85.25  83.82  2,740,106 
12/01/2020 85.76  86.34  85.38  84.33  3,372,316 
11/30/2020 84.99  85.66  84.20  83.73  4,356,073 
11/27/2020 84.95  85.06  84.30  83.00  2,188,268 
11/25/2020 85.14  85.47  84.44  82.86  3,135,719 
11/24/2020 84.95  85.65  84.12  82.82  4,223,195 
11/23/2020 85.23  85.23  83.97  82.65  3,046,015 
11/20/2020 85.52  86.41  85.12  83.26  3,719,522 
11/19/2020 84.99  85.64  84.70  83.47  4,400,935 
11/18/2020 85.64  85.94  84.60  82.72  4,168,487 
11/17/2020 85.39  86.06  85.28  83.44  3,406,784 
11/16/2020 85.38  85.94  85.21  84.01  3,701,455 
11/13/2020 84.78  85.41  84.69  83.45  3,742,769 
11/12/2020 85.00  85.12  84.21  82.84  3,705,533 
11/11/2020 84.00  85.25  83.44  83.03  3,896,881 
11/10/2020 81.89  83.76  81.39  81.49  4,494,544 
11/09/2020 83.80  84.57  81.54  79.95  6,633,888 
11/06/2020 83.08  83.55  82.45  81.18  3,481,266 
11/05/2020 84.75  84.75  82.98  81.16  3,913,996 
11/04/2020 83.35  85.64  83.09  81.99  5,653,433 
11/03/2020 80.88  83.42  80.83  81.25  5,327,934 
11/02/2020 80.18  81.02  79.51  78.37  4,217,719 
10/30/2020 79.94  81.09  77.68  77.13  7,363,530 
10/29/2020 76.54  77.44  75.56  74.96  3,940,047 
10/28/2020 77.42  78.18  76.70  75.14  4,767,332 
10/27/2020 79.22  79.64  78.79  77.09  2,828,611 
10/26/2020 78.86  79.22  78.12  76.93  3,886,251 
10/23/2020 79.55  80.00  79.32  77.57  2,259,356 
10/22/2020 79.38  79.68  78.68  77.52  2,516,568 
10/21/2020 79.52  80.74  79.52  77.98  3,591,666 
10/20/2020 80.07  80.76  79.71  77.62  2,961,027 
10/19/2020 80.45  80.90  79.01  77.02  2,854,779 
10/16/2020 80.12  80.59  80.03  78.09  2,963,577 
10/15/2020 79.42  80.14  79.28  77.50  3,375,814 
10/14/2020 80.44  80.63  79.42  77.65  2,200,143 
10/13/2020 80.50  80.99  79.85  78.04  3,042,802 
10/12/2020 79.69  80.96  79.62  78.40  2,691,097 
10/09/2020 79.09  80.13  78.89  77.56  2,870,657 
10/08/2020 78.23  78.84  78.08  76.56  2,144,477 
10/07/2020 77.83  78.39  77.69  75.97  1,928,468 
10/06/2020 78.55  78.63  77.20  75.39  2,640,967 
10/05/2020 77.50  78.49  77.43  76.25  2,768,567 
10/02/2020 76.59  77.96  76.46  75.26  3,540,285 
10/01/2020 77.53  77.73  76.74  74.93  4,048,581 
09/30/2020 76.58  77.45  76.41  75.01  3,962,092 
09/29/2020 76.67  76.78  75.85  74.11  2,075,984 
09/28/2020 76.73  77.51  76.42  74.49  2,586,281 
09/25/2020 75.39  76.11  75.33  73.85  2,803,540 
09/24/2020 75.30  76.27  74.96  73.66  2,385,544 
09/23/2020 76.17  76.23  75.03  73.06  2,962,167 
09/22/2020 75.24  76.57  75.22  73.96  2,852,520 
09/21/2020 75.32  75.93  74.35  73.11  3,004,512 
09/18/2020 76.30  76.94  75.28  73.73  4,563,576 
09/17/2020 76.58  77.21  76.17  74.59  2,525,323 
09/16/2020 77.23  77.76  76.87  74.78  2,498,994 
09/15/2020 77.22  77.72  76.92  74.81  2,093,437 
09/14/2020 76.97  77.69  76.95  75.01  2,529,348 
09/11/2020 76.74  77.26  76.41  74.62  2,736,883 
09/10/2020 77.11  77.78  76.26  74.29  4,165,763 
09/09/2020 76.46  78.36  76.46  75.42  3,128,889 
09/08/2020 77.20  77.32  75.57  73.54  4,816,342 
09/04/2020 77.53  78.42  76.34  75.07  3,644,125 
09/03/2020 79.62  80.10  77.08  75.52  4,486,632 
09/02/2020 78.13  79.79  78.01  77.27  3,405,635 
09/01/2020 79.15  79.17  77.80  75.93  2,968,853 
08/31/2020 79.20  79.49  78.92  77.06  3,272,886 
08/28/2020 79.00  79.51  78.44  77.17  3,039,773 
08/27/2020 78.99  79.48  78.83  76.87  2,208,925 
08/26/2020 78.28  79.17  78.02  76.47  3,476,828 
08/25/2020 79.30  79.31  78.47  76.41  2,374,145 
08/24/2020 78.81  79.19  78.63  76.94  2,796,823 
08/21/2020 78.36  78.84  77.88  76.51  3,405,255 
08/20/2020 77.83  78.31  77.55  76.08  2,009,262 
08/19/2020 77.86  78.19  77.68  75.79  2,470,605 
08/18/2020 77.23  78.19  76.94  75.50  4,286,188 
08/17/2020 76.86  77.77  76.83  75.07  2,762,305 
08/14/2020 76.89  77.36  76.66  74.92  2,538,388 
08/13/2020 76.98  77.19  76.52  74.85  2,964,935 
08/12/2020 76.36  77.78  76.26  75.10  3,844,311 
08/11/2020 76.71  76.95  75.81  73.86  3,398,587 
08/10/2020 76.50  76.90  76.26  74.53  3,407,306 
08/07/2020 75.83  76.27  75.60  74.13  2,968,072 
08/06/2020 75.92  76.10  75.60  73.76  3,156,111 
08/05/2020 76.79  77.10  75.95  74.07  2,731,760 
08/04/2020 76.53  76.88  76.03  74.64  3,410,928 
08/03/2020 76.70  77.27  76.50  74.45  3,127,546 
07/31/2020 76.61  77.46  75.81  75.06  4,347,233 
07/30/2020 75.87  77.19  75.72  74.74  4,858,421 
07/29/2020 75.58  76.48  75.53  74.09  3,186,661 
07/28/2020 74.92  75.99  74.75  73.61  4,035,981 
07/27/2020 74.10  74.73  74.00  72.58  3,182,769 
07/24/2020 74.73  75.24  73.97  72.26  2,630,805 
07/23/2020 74.89  75.18  74.16  72.17  3,868,136 
07/22/2020 73.59  74.21  72.61  72.09  4,239,366 
07/21/2020 74.36  74.85  73.97  71.99  2,920,161 
07/20/2020 74.97  75.18  73.89  72.14  2,134,593 
07/17/2020 74.92  75.29  74.38  73.12  2,871,903 
07/16/2020 74.80  75.12  74.20  72.48  2,558,013 
07/15/2020 75.00  75.49  74.36  72.19  3,270,911 
07/14/2020 73.30  74.92  73.28  72.35  3,181,703 
07/13/2020 73.63  74.13  73.25  71.01  3,142,971 
07/10/2020 73.27  73.96  72.69  71.22  4,418,626 
07/09/2020 74.06  74.62  73.23  70.87  2,916,817 
07/08/2020 74.06  74.57  73.74  72.00  3,167,027 
07/07/2020 73.19  74.22  73.18  71.50  4,043,764 
07/06/2020 73.72  73.88  72.88  71.00  4,026,338 
07/02/2020 73.64  73.87  73.07  70.83  2,658,665 
07/01/2020 73.26  73.58  72.97  70.59  3,286,329 
06/30/2020 72.59  73.51  72.27  70.81  3,556,077 
06/29/2020 71.89  72.50  71.89  70.01  3,176,569 
06/26/2020 72.66  72.92  71.21  69.13  5,402,485 
06/25/2020 72.11  72.73  71.26  70.21  3,379,971 
06/24/2020 72.59  72.68  71.76  69.62  3,243,038 
06/23/2020 73.34  73.87  72.80  70.48  3,488,994 
06/22/2020 73.39  73.46  72.72  70.66  2,220,372 
06/19/2020 74.70  75.40  73.34  70.91  5,826,491 
06/18/2020 73.74  73.99  73.19  71.15  2,975,841 
06/17/2020 73.80  74.48  73.54  71.34  2,410,509 
06/16/2020 73.73  74.38  72.74  71.07  3,034,224 
06/15/2020 72.36  73.26  71.74  70.46  3,350,870 
06/12/2020 73.59  73.76  72.36  70.36  4,357,650 
06/11/2020 73.85  75.00  72.82  70.66  5,547,337 
06/10/2020 73.74  74.90  73.43  71.88  5,726,568 
06/09/2020 73.29  73.56  72.14  70.83  4,608,065 
06/08/2020 71.94  73.54  71.76  71.05  5,033,397 
06/05/2020 71.17  72.58  70.29  69.98  5,976,607 
06/04/2020 71.42  72.35  70.59  68.39  4,985,760 
06/03/2020 72.90  72.90  71.61  69.26  4,536,015 
06/02/2020 72.65  73.11  71.63  70.02  3,751,307 
06/01/2020 72.27  72.99  71.96  70.30  2,641,016 
05/29/2020 72.14  72.58  71.56  69.91  4,317,283 
05/28/2020 71.60  72.47  71.20  69.68  4,685,633 
05/27/2020 69.68  70.66  69.44  68.23  3,811,412 
05/26/2020 71.34  71.48  69.10  67.11  6,475,596 
05/22/2020 70.09  70.93  70.02  68.39  3,427,414 
05/21/2020 71.01  71.01  69.76  67.91  5,171,918 
05/20/2020 69.67  70.59  69.46  68.12  3,406,073 
05/19/2020 69.82  70.38  69.14  66.94  5,304,068 
05/18/2020 69.92  70.75  69.18  67.87  5,017,701 
05/15/2020 66.77  68.97  66.40  66.65  7,939,674 
05/14/2020 68.11  68.29  65.54  64.82  5,000,018 
05/13/2020 69.01  69.55  67.84  66.02  3,864,215 
05/12/2020 69.74  69.98  68.50  66.43  3,961,728 
05/11/2020 69.53  70.00  68.92  67.06  2,797,177 
05/08/2020 69.75  69.82  68.78  67.05  3,938,963 
05/07/2020 68.90  69.65  68.16  66.50  3,986,039 
05/06/2020 69.39  69.49  67.80  65.57  4,551,423 
05/05/2020 69.50  70.13  69.02  67.20  2,457,986 
05/04/2020 68.65  69.86  68.02  67.16  5,031,669 
05/01/2020 70.20  71.00  68.31  66.24  4,497,228 
04/30/2020 69.75  70.79  69.17  67.92  7,128,262 
04/29/2020 70.54  70.84  68.84  67.82  4,676,050 
04/28/2020 71.94  71.94  70.44  68.73  2,995,661 
04/27/2020 71.92  71.95  70.89  68.66  2,926,699 
04/24/2020 70.75  71.91  70.60  69.01  3,549,832 
04/23/2020 71.05  71.60  70.70  68.85  4,041,805 
04/22/2020 71.20  71.73  70.56  68.83  3,498,160 
04/21/2020 71.50  71.75  70.25  68.25  3,142,782 
04/20/2020 72.93  73.31  72.13  69.75  3,187,548 
04/17/2020 72.71  73.70  71.53  70.97  3,762,415 
04/16/2020 72.90  73.28  71.74  69.98  3,561,837 
04/15/2020 72.20  72.94  71.69  69.80  3,390,481 
04/14/2020 71.33  73.89  70.61  70.24  4,940,583 
04/13/2020 69.63  70.21  69.21  66.76  3,335,117 
04/09/2020 70.66  71.47  69.76  67.17  3,582,461 
04/08/2020 69.64  70.75  68.85  67.46  4,265,709 
04/07/2020 70.28  71.79  68.83  66.33  5,964,860 
04/06/2020 69.60  71.73  69.13  67.73  5,165,230 
04/03/2020 67.95  68.69  66.75  64.97  4,720,932 
04/02/2020 64.78  68.69  64.71  65.49  5,676,716 
04/01/2020 64.75  65.85  64.09  62.98  4,247,710 
03/31/2020 66.01  66.49  64.96  63.76  5,784,884 
03/30/2020 65.99  66.93  64.97  63.97  4,950,641 
03/27/2020 64.03  66.63  63.36  62.70  6,366,488 
03/26/2020 60.36  64.34  60.19  61.32  9,053,314 
03/25/2020 60.76  62.22  59.01  57.54  10,375,480 
03/24/2020 61.11  65.88  59.61  58.78  9,887,497 
03/23/2020 62.09  63.47  58.49  58.10  8,306,811 
03/20/2020 66.74  66.85  61.39  59.64  9,168,470 
03/19/2020 67.98  68.99  65.06  64.03  8,927,108 
03/18/2020 67.80  72.14  65.35  65.03  9,189,527 
03/17/2020 64.19  70.43  63.31  67.44  9,389,090 
03/16/2020 62.16  66.31  62.04  59.89  8,849,353 
03/13/2020 66.43  69.21  64.20  66.39  11,952,950 
03/12/2020 64.93  67.45  63.20  61.38  9,772,327 
03/11/2020 70.14  70.81  67.78  66.20  6,860,392 
03/10/2020 71.62  72.01  68.09  68.99  7,521,849 
03/09/2020 69.30  71.61  69.00  67.24  7,399,598 
03/06/2020 70.37  72.76  69.51  69.66  6,339,557 
03/05/2020 73.71  74.33  71.80  69.50  5,877,497 
03/04/2020 73.90  75.47  73.01  72.41  7,174,957 
03/03/2020 72.55  74.11  71.24  68.96  7,487,759 
03/02/2020 68.51  72.56  68.51  69.60  7,940,795 
02/28/2020 68.99  69.36  66.32  64.92  11,130,860 
02/27/2020 73.06  73.72  70.13  67.40  6,181,402 
02/26/2020 74.00  74.47  72.90  70.06  4,188,676 
02/25/2020 74.40  74.99  73.52  70.90  5,739,528 
02/24/2020 71.71  75.72  71.19  71.50  5,584,385 
02/21/2020 75.19  76.54  75.11  73.28  5,341,505 
02/20/2020 75.46  75.65  74.25  72.21  3,350,881 
02/19/2020 76.00  76.27  75.50  72.58  2,686,698 
02/18/2020 76.61  76.69  76.05  73.08  4,371,016 
02/14/2020 76.36  76.70  76.11  73.68  2,820,355 
02/13/2020 75.72  76.61  75.63  73.37  2,907,812 
02/12/2020 76.21  76.32  75.50  72.97  3,735,393 
02/11/2020 77.24  77.29  76.10  73.12  3,992,624 
02/10/2020 75.96  77.41  75.96  74.31  4,418,436 
02/07/2020 76.40  76.52  75.90  73.05  3,222,650 
02/06/2020 75.97  76.60  75.83  73.32  4,663,995 
02/05/2020 75.25  75.87  74.51  72.76  4,282,939 
02/04/2020 75.28  76.20  75.19  72.44  4,671,829 
02/03/2020 74.06  75.46  74.06  71.99  7,725,529 
01/31/2020 73.64  74.97  73.37  70.88  13,592,330 
01/30/2020 68.80  69.70  68.56  66.74  3,539,301 
01/29/2020 69.75  69.89  68.81  66.13  3,233,503 
01/28/2020 70.12  70.49  69.56  66.97  2,770,601 
01/27/2020 70.15  70.79  69.77  67.35  3,688,054 
01/24/2020 70.83  71.08  70.08  67.54  2,938,348 
01/23/2020 70.07  71.07  70.00  67.84  2,581,613 
01/22/2020 70.88  71.08  70.51  67.76  2,890,795 
01/21/2020 71.07  71.38  70.25  68.08  6,470,769 
01/17/2020 70.43  71.30  70.43  67.97  4,019,743 
01/16/2020 70.96  71.18  70.67  67.56  2,720,308 
01/15/2020 70.34  71.05  70.34  67.61  3,606,288 
01/14/2020 70.14  70.40  70.03  67.12  4,711,929 
01/13/2020 70.16  70.56  69.80  66.98  4,641,349 
01/10/2020 69.73  70.43  69.46  66.99  3,724,005 
01/09/2020 69.38  69.94  69.06  66.71  3,996,112 
01/08/2020 67.80  69.65  67.73  66.15  4,676,066 
01/07/2020 68.46  68.46  67.47  64.51  4,500,472 
01/06/2020 68.08  68.85  68.01  65.41  4,607,525 
01/03/2020 67.84  68.47  67.68  64.96  3,473,852 
01/02/2020 68.84  68.94  67.89  65.05  3,209,595 
12/31/2019 68.77  68.92  68.38  65.74  1,960,193 
12/30/2019 68.87  69.10  68.55  65.69  1,810,662 
12/27/2019 68.84  69.34  68.83  66.06  2,943,708 
12/26/2019 68.80  68.98  68.43  65.49  2,493,652 
12/24/2019 68.65  68.73  68.26  65.46  816,689 
12/23/2019 69.01  69.06  68.60  65.62  2,775,951 
12/20/2019 69.10  69.30  68.76  65.75  6,008,025 
12/19/2019 67.27  68.48  67.27  65.26  4,286,396 
12/18/2019 68.13  68.43  67.69  65.20  5,846,051 
12/17/2019 68.65  68.65  67.81  64.78  4,647,736 
12/16/2019 68.84  69.23  68.52  65.77  3,371,164 
12/13/2019 67.23  68.87  67.07  65.60  5,179,643 
12/12/2019 67.55  67.83  66.94  64.20  3,658,414 
12/11/2019 67.92  68.68  67.30  64.42  3,229,328 
12/10/2019 68.31  68.67  67.85  64.87  3,820,631 
12/09/2019 68.25  68.67  68.01  65.51  3,631,951 
12/06/2019 67.88  68.33  67.39  65.17  3,504,747 
12/05/2019 67.86  67.92  67.36  64.77  4,056,456 
12/04/2019 67.12  68.16  67.12  65.01  3,278,996 
12/03/2019 67.63  67.63  66.80  64.27  3,786,263 
12/02/2019 68.00  68.00  67.13  64.53  3,487,817 
11/29/2019 67.81  67.98  67.49  64.77  1,385,098 
11/27/2019 67.79  67.89  67.22  64.63  2,517,608 
11/26/2019 67.20  67.80  67.02  64.74  3,513,839 
11/25/2019 66.83  66.98  66.34  63.96  3,020,169 
11/22/2019 66.61  66.88  66.22  63.71  2,616,321 
11/21/2019 67.52  67.70  66.71  63.74  3,432,877 
11/20/2019 67.23  67.59  66.82  64.18  3,008,609 
11/19/2019 67.13  67.31  66.52  64.14  3,710,400 
11/18/2019 66.81  67.94  66.71  64.11  4,568,175 
11/15/2019 66.66  66.74  66.13  63.38  5,146,810 
11/14/2019 66.63  67.01  66.54  63.64  2,956,239 
11/13/2019 67.00  67.08  66.52  63.87  3,474,917 
11/12/2019 66.67  66.97  66.53  63.64  3,317,328 

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 historical stock prices may prove useful in developing a viable investing in Colgate Palmolive
Last ReportedProjected for 2021
Weighted Average Shares857.2 M832.4 M
Weighted Average Shares Diluted859.3 M984.9 M
Issuance Purchase of Equity Shares-602 M-649.5 M
Colgate-Palmolive Company, together with its subsidiaries, manufactures and sells consumer products worldwide. Colgate-Palmolive Company was founded in 1806 and is headquartered in New York, New York. Colgate Palmolive operates under Household Personal Products classification in the United States and is traded on New York Stock Exchange. It employs 34200 people.

Colgate Palmolive Quarterly Market Capitalization

63.75 BillionShare

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.
A focus of Colgate Palmolive technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Colgate Palmolive trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Competition Analyzer Now

   

Competition Analyzer

Analyze and compare many basic indicators for a group of related or unrelated entities
All  Next Launch Module

Colgate Palmolive Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Colgate stock's 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 stock 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.
Continue to Trending Equities. Note that the Colgate-Palmolive information on this page should be used as a complementary analysis to other Colgate Palmolive's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Price Transformation module to use Price Transformation models to analyze depth of different equity instruments across global markets.

Complementary Tools for Colgate Stock analysis

When running Colgate-Palmolive price analysis, check to measure Colgate Palmolive's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Colgate Palmolive is operating at the current time. Most of Colgate Palmolive's value examination focuses on studying past and present price action to predict the probability of Colgate Palmolive's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Colgate Palmolive's price. Additionally, you may evaluate how the addition of Colgate Palmolive to your portfolios can decrease your overall portfolio volatility.
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Go
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Go
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Go
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Go
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Go
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Go
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Go
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Go
Is Colgate Palmolive's industry 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.
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 Colgate Palmolive value 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.