COLGATE-PALMOLIVE COMPANY

(CL)
  Report
Delayed Nyse  -  05/16 04:00:01 pm EDT
78.73 USD   +0.42%
05/11COLGATE PALMOLIVE CO : Submission of Matters to a Vote of Security Holders (form 8-K)
AQ
05/11Declaration of Voting Results by Colgate-Palmolive Company
CI
05/11Declaration of Voting Results by Colgate-Palmolive Company
CI
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 16/05 16:00:01
05/10/2022 05/11/2022 05/12/2022 05/13/2022 05/16/2022 Date
76.67(c) 76.75(c) 77.55(c) 78.4(c) 78.73(c) Last
-1.29% +0.10% +1.04% +1.10% +0.42% Change
6 030 732 5 555 588 5 244 723 5 068 563 3 981 284 Volume
77.66 76.81 77.42 77.85 78.14 Open
77.9899 78.06 77.875 78.435 79.24 High
76.38 76.495 76.72 76.98 77.61 Low
Performance
1 day 0.42%
5 days 2.69%
1 week 1.36%
Current month 2.18%
1 month -2.73%
3 months 0.50%
6 months 1.09%
Current year -7.75%
1 year -5.78%
3 years 8.59%
5 years 9.99%
10 years 55.41%
Volumes Nyse
Daily volume 3 981 284
Estimated daily volume 3 981 284
Avg. Volume 20 sessions 6 435 022
Daily volume ratio 0.62
Avg. Volume 20 sessions USD 506 629 246.63
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 47 013 600
Record volume 2 38 858 000
Record volume 3 37 762 592
Basic data
Number of securities 842 849 000
Capitalization USD 66 079 361 600
Free-Float 57.2%
Free-Float capitalization USD 65 913 322 856
Highs and lowsPrice 
1 week 76.50
79.24
1 month 73.93
83.39
Current year 72.20
85.61
1 year 72.20
85.61
3 years 58.49
86.41
5 years 57.41
86.41
10 years 48.11
86.41
Indicators
Moving average 5 days (MMA5) 77.62
Moving average 20 days (MMA20) 78.60
Moving average 50 days (MMA50) 77.33
Moving average 100 days (MMA100) 79.45
Price spread / (MMA5) -1.41%
Price spread / (MMA20) -0.17%
Price spread / (MMA50) -1.78%
Price spread / (MMA100) 0.91%
RSI 9 days 55.54
RSI 14 days 52.87
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
COLGATE-PALMOLIVE COMPANY0.42%2.69%-7.75%-5.78%8.59%65 695
PROCTER & GAMBLE COMPANY0.25%-1.53%-5.85%11.82%42.46%368 580
UNILEVER PLC-0.61%4.17%-5.61%-13.61%-22.01%117 059
THE ESTÉE LAUDER COMPANIES INC.-0.39%0.04%-35.32%-19.28%40.27%85 903
HINDUSTAN UNILEVER LIMITED1.05%1.53%-6.03%-6.70%32.70%66 563
RECKITT BENCKISER GROUP PLC-0.50%2.12%1.32%1.01%2.64%56 493
BEIERSDORF AKTIENGESELLSCHAFT0.57%4.38%6.02%-1.16%-6.24%22 495
DABUR INDIA LIMITED-0.80%-1.96%-14.35%-7.14%36.65%11 430
GODREJ CONSUMER PRODUCTS LIMITED0.02%5.44%-17.66%-6.39%24.40%10 524
OLAPLEX HOLDINGS, INC.1.49%3.06%-51.92%--.--%--.--%8 955
LG H&H CO., LTD.-0.29%-14.25%-30.80%-30.80%-30.80%8 595
MARICO LIMITED-0.92%-1.30%-3.29%4.51%39.81%8 347
COLGATE-PALMOLIVE (INDIA) LIMITED-1.36%-0.73%6.79%0.85%40.98%5 627
PROCTER & GAMBLE HYGIENE AND HEALTH CARE LIMITED-0.54%-2.25%-13.89%-1.62%26.88%5 601
KOBAYASHI PHARMACEUTICAL CO., LTD.0.34%-0.44%-0.66%-8.92%3.22%5 352
KIMBERLY-CLARK DE MÉXICO, S. A. B. DE C. V.-1.26%2.72%-8.74%-19.49%-19.69%4 319
 Average-0.20%0.07%-12.00%-6.92%15.09%
 Weighted average by Cap.0.03%0.22%-9.20%0.23%25.45%
Historical data 
DateOpenHighLowEnd-of-dayVolume
05-16-202278.1479.2477.6178.733 960 451
05-13-202277.8578.4476.9878.405 068 563
05-12-202277.4277.8876.7277.555 244 723
05-11-202276.8178.0676.5076.755 555 588
05-10-202277.6677.9976.3876.676 030 732
05-09-202276.3578.4476.0677.675 666 756
05-06-202276.0777.0675.7776.845 379 651
Daily chart COLGATE-PALMOLIVE COMPANY
Duration : Period :
Colgate-Palmolive Company Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2022 -7.75%
2021 -0.20%
2020 24.22%
2019 15.66%
2018 -21.11%
2017 15.30%
2016 -1.77%
2015 -3.71%
2014 6.10%
2013 24.76%
2012 13.15%
2011 14.96%
2010 -2.17%
2009 19.86%
2008 -12.08%
2007 19.50%
2006 18.94%
2005 7.21%
2004 2.22%
2003 -4.54%
2002 -9.21%
2001 -10.53%
2000 -0.69%
1999 39.97%
1998 26.36%
1997 59.35%
1996 31.32%
1995 10.85%
1994 1.60%
1993 11.88%
1992 14.07%
1991 32.54%
1990 16.14%
1989 35.11%
1988 19.75%
1987 -3.98%
1986 24.81%
1985 31.66%
1984 15.70%
1983 9.55%
1982 17.16%
1981 14.53%
1980 1.74%
1979 -13.53%
1978 -23.12%
1977 -21.36%
1976 -4.35%
1975 19.17%
1974 -3.02%
1973 -20.72%
1972 60.55%
1971 22.77%
1970 7.30%
1969 -9.64%
1968 10.99%