EODData

NYSE, CL:

04 Sep 2025
LAST:

83.67

CHANGE:
 0.14
OPEN:
84.10
HIGH:
84.10
ASK:
76.19
VOLUME:
6.2M
CHG(%):
0.17
PREV:
83.81
LOW:
83.02
BID:
71.51
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Sep 2584.1084.1083.0283.676.2M
03 Sep 2584.5284.7582.6583.815.05M
02 Sep 2584.1884.5983.5884.395.29M
29 Aug 2583.6384.3083.2284.073.93M
28 Aug 2584.2884.6883.2283.425.32M
27 Aug 2584.1584.4683.7784.454.2M
26 Aug 2584.0084.8483.8584.146.16M
25 Aug 2585.8286.0084.0084.064.48M
22 Aug 2586.5787.3385.3285.944.09M
21 Aug 2585.5986.3085.3086.284.93M

COMPANY PROFILE

Name:
About:Colgate-Palmolive Company, together with its subsidiaries, manufactures and sells consumer products in the United States and internationally. It operates through two segments: Oral, Personal and Home Care; and Pet Nutrition. The Oral, Personal and Home Care segment offers toothpaste, toothbrushes, mouthwash, bar and liquid hand soaps, shower gels, shampoos, conditioners, deodorants and antiperspirants, skin health products, dishwashing detergents, fabric conditioners, household cleaners, and other related items. This segment markets and sells its products under the Colgate, Palmolive, Darlie, elmex, hello, meridol, Sorriso, Tom's of Maine, EltaMD, Filorga, Irish Spring, Protex, Sanex, Softsoap, Lady Speed Stick, Speed Stick, PCA SKIN, Ajax, Axion, Fabuloso, Murphy, Suavitel, and Soupline brands to a range of traditional and eCommerce retailers, wholesalers, and distributors, as well as dentists and skin health professionals. It also offers pharmaceutical products for dentists and other oral health professionals. The Pet Nutrition segment offers pet nutrition products for everyday nutritional needs under the Hill's Science Diet brand; and a range of therapeutic pet products to help nutritionally support dogs and cats in different stages of health under the Hill's Prescription Diet brand. This segment markets and sells its products through pet supply retailers, veterinarians, and eCommerce retailers. Colgate-Palmolive Company was founded in 1806 and is headquartered in New York, New York.
Address:300 Park Avenue, New York, NY, United States, 10022-7499
Website:https://www.colgatepalmolive.com
CUSIP:194162103
CIK:0000021665
ISIN:US1941621039
FIGI:BBG000BFQYY3
LEI:YMEGZFW4SBUSS5BQXF88

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:24.14
DivYield:0.02
Div/Share:2.02
Price to Book:98.94
Price to Sales:3.47
EBITDA:4.824B
Shares:808.22M
Market Cap:67.624B

TECHNICAL INDICATORS

MA5:83.87
MA10:84.42
MA20:84.76
MA50:86.83
MA100:89.03
MA200:90.07
STO9:6.39
STO14:5.52
RSI14:44.29
WPR14:-91.26
MTM14:-1.40
ROC14:-0.02
ATR:1.40
Week High:84.75
Week Low:82.65
Month High:87.95
Month Low:82.40
Year High:109.30
Year Low:82.40
Volatility:13.92

RECENT SPLITS

Date Ratio
16 May 20132-1
01 Jul 19992-1
16 May 19972-1
16 May 19912-1

RECENT DIVIDENDS

Date Amount
18 Jul 2025$0.52
17 Apr 2025$0.52
21 Jan 2025$0.50
18 Oct 2024$0.50
19 Jul 2024$0.50
19 Apr 2024$0.50
19 Jan 2024$0.48
20 Oct 2023$0.48
20 Jul 2023$0.48
20 Apr 2023$0.48