>>Secure Your Retirement with Dividends<< (sponsored)
Historical Stock Price
ETFs Holding CL »    CL Split History »
Home Free Dividend Report CL Dividend History CL Historical Stock Prices Preferred Stock Newsletter CL Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
CL Historical Price Range
Date Open High Low Close Volume
06/08/2026 $86.99 $87.47 $85.98 $86.07 5.60M
06/09/2026 $85.35 $89.09 $85.10 $87.80 5.49M
06/10/2026 $88.60 $89.99 $88.21 $89.95 5.67M
06/11/2026 $90.16 $90.60 $89.26 $89.39 4.05M
06/12/2026 $89.44 $90.07 $88.58 $89.45 3.72M
About Colgate-Palmolive
Colgate-Palmolive Co. manufactures a range of products for the personal and home care markets. It operates in two product segments: Oral, Personal and Home Care; and Pet Nutrition. The Oral, Personal and Home Care product segment is managed geographically in five segments, such as North America, Latin America, Europe, Asia Pacific and Africa/Eurasia, all of which sell primarily to a variety of traditional and e-commerce retailers, wholesalers, distributors, dentists and skin health professionals.
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 June 08, 2026, CL opened at $86.99, traded as high as $87.47 and as low as $85.98, and closed at $86.07. Trading volume was a total of 5.60M shares. On June 09, 2026, CL opened at $85.35, traded as high as $89.09 and as low as $85.10, and closed at $87.80. Trading volume was a total of 5.49M shares. On June 10, 2026, CL opened at $88.60, traded as high as $89.99 and as low as $88.21, and closed at $89.95. Trading volume was a total of 5.67M shares. On June 11, 2026, CL opened at $90.16, traded as high as $90.60 and as low as $89.26, and closed at $89.39. Trading volume was a total of 4.05M shares. On June 12, 2026, CL opened at $89.44, traded as high as $90.07 and as low as $88.58, and closed at $89.45. Trading volume was a total of 3.72M 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: 06/16/2016
End date: 06/12/2026
Start price/share: $72.00
End price/share: $89.45
Starting shares: 138.89
Ending shares: 175.75
Dividends reinvested/share: $18.14
Total return: 57.20%
Average Annual Total Return: 4.63%
Starting investment: $10,000.00
Ending investment: $15,720.07
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 06/16/2016
End date: 06/12/2026
Start price/share: $72.00
End price/share: $89.45
Dividends collected/share: $18.14
Total return: 49.43%
Average Annual Total Return: 4.10%
Starting investment: $10,000.00
Ending investment: $14,942.10
Years: 9.99
CL Historical Closing Prices
Date Close
06/08/2026$86.07
06/09/2026$87.80
06/10/2026$89.95
06/11/2026$89.39
06/12/2026$89.45
Consumer Historical Prices
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 - 2026, 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 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.