Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	72.44	73.20	72.44	73.20	73.20	1.98%	386
Apr 27, 2026	71.30	72.34	71.30	71.78	71.78	-0.69%	457
Apr 24, 2026	71.96	72.42	71.42	72.28	72.28	0.75%	327
Apr 23, 2026	70.46	71.74	69.92	71.74	71.74	2.57%	1,199
Apr 22, 2026	69.56	70.54	69.54	69.94	69.94	-0.11%	317
Apr 21, 2026	71.28	71.86	70.02	70.02	70.02	-1.88%	736
Apr 20, 2026	72.42	72.42	71.32	71.36	71.36	-2.03%	178
Apr 17, 2026	71.68	72.98	71.54	72.84	72.39	2.33%	676
Apr 16, 2026	71.00	71.18	70.48	71.18	70.74	0.85%	366
Apr 15, 2026	71.84	71.84	70.42	70.58	70.14	-1.23%	258
Apr 14, 2026	71.00	71.46	71.00	71.46	71.02	0.65%	173
Apr 13, 2026	72.12	72.42	71.00	71.00	70.56	-2.07%	229
Apr 10, 2026	74.00	74.00	72.50	72.50	72.05	-0.77%	242
Apr 9, 2026	73.70	73.70	72.50	73.06	72.61	0.38%	206
Apr 8, 2026	72.30	72.78	71.62	72.78	72.33	0.33%	3,273
Apr 7, 2026	73.46	73.46	72.54	72.54	72.09	-1.25%	554
Apr 2, 2026	74.52	74.52	73.30	73.46	73.01	-0.14%	173
Apr 1, 2026	74.36	74.51	73.35	73.56	73.11	0.88%	296
Mar 31, 2026	74.40	75.30	72.71	72.92	72.47	-3.16%	2,912
Mar 30, 2026	73.69	75.49	73.69	75.30	74.84	2.16%	500
Mar 27, 2026	72.82	74.05	72.37	73.71	73.26	-0.09%	1,333
Mar 26, 2026	73.21	74.04	73.21	73.78	73.33	0.26%	101
Mar 25, 2026	73.02	73.67	72.90	73.59	73.14	0.26%	297
Mar 24, 2026	74.61	74.61	73.20	73.40	72.95	-0.05%	359
Mar 23, 2026	73.32	75.07	73.32	73.44	72.99	0.10%	1,335
Mar 20, 2026	73.50	74.32	73.25	73.37	72.92	-2.02%	309
Mar 19, 2026	75.80	75.80	74.70	74.88	74.42	-2.79%	457
Mar 18, 2026	78.02	78.05	76.19	77.03	76.56	-2.44%	868
Mar 17, 2026	79.01	79.04	78.54	78.96	78.47	0.53%	141
Mar 16, 2026	77.84	78.68	77.67	78.54	78.06	0.91%	1,065
Mar 13, 2026	77.57	77.87	77.57	77.83	77.35	0.95%	106
Mar 12, 2026	77.50	78.00	77.10	77.10	76.62	-0.86%	180
Mar 11, 2026	79.00	80.33	77.11	77.77	77.29	-2.32%	1,856
Mar 10, 2026	80.73	80.73	79.29	79.62	79.13	-0.61%	69
Mar 9, 2026	79.61	80.67	79.61	80.11	79.62	0.77%	551
Mar 6, 2026	79.80	80.29	79.02	79.50	79.01	-1.77%	785
Mar 5, 2026	81.48	81.90	80.93	80.93	80.43	-1.56%	93
Mar 4, 2026	81.69	82.24	81.67	82.21	81.70	0.18%	443
Mar 3, 2026	82.70	83.89	81.80	82.06	81.55	-1.46%	2,006
Mar 2, 2026	84.48	84.48	83.20	83.28	82.77	-0.55%	645
Feb 27, 2026	82.74	83.74	81.88	83.74	83.22	2.22%	673
Feb 26, 2026	81.24	82.37	81.24	81.92	81.42	-	1,079
Feb 25, 2026	82.34	83.39	81.88	81.92	81.42	-0.84%	966
Feb 24, 2026	82.42	82.74	82.04	82.61	82.10	0.34%	550
Feb 23, 2026	80.84	82.52	80.24	82.33	81.82	2.67%	732
Feb 20, 2026	80.17	80.19	79.56	80.19	79.70	-0.55%	124
Feb 19, 2026	81.02	81.50	80.48	80.63	80.13	-0.41%	661
Feb 18, 2026	80.89	81.29	80.67	80.96	80.46	-0.09%	430
Feb 17, 2026	81.50	82.27	81.03	81.03	80.53	-0.84%	243
Feb 16, 2026	81.54	81.89	81.35	81.72	81.22	0.17%	483
Feb 13, 2026	81.31	81.58	79.71	81.58	81.08	-1.07%	583
Feb 12, 2026	80.21	82.46	79.58	82.46	81.95	2.82%	1,635
Feb 11, 2026	79.15	80.20	78.45	80.20	79.71	1.40%	265
Feb 10, 2026	78.57	79.10	78.57	79.09	78.60	0.56%	394
Feb 9, 2026	79.55	79.55	78.65	78.65	78.17	-1.75%	568
Feb 6, 2026	80.30	80.71	79.73	80.05	79.56	-0.11%	387
Feb 5, 2026	79.78	81.00	79.50	80.14	79.65	0.07%	3,283
Feb 4, 2026	78.29	80.08	78.29	80.08	79.59	1.52%	563
Feb 3, 2026	77.60	78.88	77.28	78.88	78.39	2.24%	2,063
Feb 2, 2026	75.45	77.15	75.38	77.15	76.67	3.25%	4,781
Jan 30, 2026	70.88	75.42	70.88	74.72	74.26	4.05%	3,002
Jan 29, 2026	71.29	71.94	71.12	71.81	71.37	0.36%	989
Jan 28, 2026	71.16	71.80	71.12	71.55	71.11	0.32%	2,228
Jan 27, 2026	71.87	71.88	70.90	71.32	70.88	-1.52%	1,359
Jan 26, 2026	73.09	73.25	72.42	72.42	71.97	-0.84%	1,397
Jan 23, 2026	73.32	73.76	73.00	73.03	72.58	0.25%	1,046
Jan 22, 2026	72.56	72.85	72.12	72.85	72.40	0.96%	2,439
Jan 21, 2026	72.15	72.39	71.69	72.16	71.72	-0.33%	181
Jan 20, 2026	71.84	72.45	71.70	72.40	71.51	0.10%	757
Jan 19, 2026	73.00	73.11	72.26	72.33	71.44	-0.32%	1,610
Jan 16, 2026	73.26	73.26	72.10	72.56	71.67	0.25%	658
Jan 15, 2026	72.68	73.02	71.91	72.38	71.49	-0.55%	859
Jan 14, 2026	71.01	72.78	71.01	72.78	71.89	2.96%	1,103
Jan 13, 2026	69.81	70.96	69.79	70.69	69.82	0.67%	982
Jan 12, 2026	69.97	70.22	69.30	70.22	69.36	2.24%	1,588
Jan 9, 2026	69.46	69.55	68.68	68.68	67.84	-0.10%	565
Jan 8, 2026	66.22	68.75	66.20	68.75	67.91	3.20%	743
Jan 7, 2026	66.98	66.98	66.50	66.62	65.80	1.17%	1,700
Jan 6, 2026	65.88	66.13	65.50	65.85	65.04	0.64%	579
Jan 5, 2026	66.63	66.67	65.00	65.43	64.63	-1.70%	2,636
Jan 2, 2026	67.61	67.61	66.27	66.56	65.74	-1.93%	1,398
Dec 30, 2025	68.03	68.03	67.87	67.87	67.04	0.24%	640
Dec 29, 2025	68.28	69.10	67.64	67.71	66.88	0.09%	927
Dec 23, 2025	67.52	67.65	66.95	67.65	66.82	1.53%	553
Dec 22, 2025	67.25	67.25	66.41	66.63	65.81	-0.28%	1,053
Dec 19, 2025	66.75	67.00	66.25	66.82	66.00	0.13%	1,139
Dec 18, 2025	68.45	68.45	66.73	66.73	65.91	-1.68%	990
Dec 17, 2025	67.56	68.07	67.37	67.87	67.04	0.55%	1,088
Dec 16, 2025	67.52	67.89	67.24	67.50	66.67	0.33%	1,385
Dec 15, 2025	67.00	67.28	66.84	67.28	66.46	0.70%	1,005
Dec 12, 2025	66.10	66.82	65.97	66.81	65.99	0.39%	1,959
Dec 11, 2025	66.30	66.80	66.12	66.55	65.73	-0.33%	1,773
Dec 10, 2025	66.50	66.77	66.07	66.77	65.95	0.41%	1,578
Dec 9, 2025	66.00	66.96	65.84	66.50	65.69	1.29%	663
Dec 8, 2025	66.72	67.34	65.65	65.65	64.85	-2.20%	1,164
Dec 5, 2025	66.71	67.13	66.59	67.13	66.31	0.55%	1,085
Dec 4, 2025	67.34	67.34	66.76	66.76	65.94	-1.17%	675
Dec 3, 2025	67.80	67.92	67.37	67.55	66.72	0.40%	1,895
Dec 2, 2025	68.93	68.93	67.28	67.28	66.46	-2.63%	1,935
Dec 1, 2025	69.60	69.72	68.84	69.10	68.25	-0.23%	658