Colgate-Palmolive Company (LON:0P59)
London
· Delayed Price · Currency is GBP · Price in USD 93.03
+0.83 (0.90%)
Mar 9, 2026, 5:01 PM GMT
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 92.50 | 93.56 | 91.99 | 92.90 | - | -0.01% | 724 |
| Mar 6, 2026 | 92.60 | 93.70 | 90.83 | 92.91 | 92.91 | -0.07% | 4,259 |
| Mar 5, 2026 | 94.50 | 96.50 | 92.93 | 92.97 | 92.97 | -2.77% | 16,356 |
| Mar 4, 2026 | 96.00 | 96.81 | 94.00 | 95.62 | 95.62 | -0.36% | 446 |
| Mar 3, 2026 | 97.00 | 97.54 | 94.76 | 95.97 | 95.97 | -1.31% | 4,558 |
| Mar 2, 2026 | 99.06 | 100.00 | 96.85 | 97.24 | 97.24 | -1.77% | 1,237 |
| Feb 27, 2026 | 97.50 | 99.28 | 96.50 | 98.99 | 98.99 | 2.06% | 4,754 |
| Feb 26, 2026 | 96.67 | 98.00 | 96.09 | 96.99 | 96.99 | 0.65% | 1,002 |
| Feb 25, 2026 | 96.69 | 99.00 | 96.20 | 96.36 | 96.36 | -1.11% | 1,914 |
| Feb 24, 2026 | 97.80 | 98.04 | 96.28 | 97.44 | 97.44 | 0.01% | 2,779 |
| Feb 23, 2026 | 95.95 | 97.55 | 94.00 | 97.43 | 97.43 | 2.76% | 1,950 |
| Feb 20, 2026 | 94.26 | 95.00 | 93.33 | 94.81 | 94.81 | 0.12% | 11,431 |
| Feb 19, 2026 | 95.00 | 96.00 | 92.55 | 94.70 | 94.70 | -0.74% | 2,873 |
| Feb 18, 2026 | 95.61 | 97.00 | 94.00 | 95.41 | 95.41 | -0.15% | 2,228 |
| Feb 17, 2026 | 96.50 | 97.66 | 95.00 | 95.55 | 95.55 | -1.36% | 12,159 |
| Feb 13, 2026 | 96.66 | 97.20 | 94.32 | 96.87 | 96.87 | -0.45% | 14,479 |
| Feb 12, 2026 | 95.72 | 98.12 | 94.52 | 97.30 | 97.30 | 2.35% | 2,345 |
| Feb 11, 2026 | 93.93 | 95.51 | 93.10 | 95.07 | 95.07 | 0.75% | 913 |
| Feb 10, 2026 | 94.50 | 95.07 | 93.20 | 94.36 | 94.36 | 0.59% | 10,142 |
| Feb 9, 2026 | 94.54 | 95.00 | 93.38 | 93.80 | 93.80 | -0.80% | 2,117 |
| Feb 6, 2026 | 95.62 | 95.62 | 93.10 | 94.56 | 94.56 | 0.27% | 5,865 |
| Feb 5, 2026 | 94.37 | 95.76 | 93.32 | 94.31 | 94.31 | -0.50% | 6,694 |
| Feb 4, 2026 | 93.27 | 95.16 | 92.00 | 94.78 | 94.78 | 2.24% | 2,642 |
| Feb 3, 2026 | 91.52 | 93.26 | 90.50 | 92.70 | 92.70 | 0.46% | 8,076 |
| Feb 2, 2026 | 90.30 | 92.27 | 89.53 | 92.27 | 92.27 | 3.28% | 8,421 |
| Jan 30, 2026 | 84.90 | 90.85 | 83.78 | 89.34 | 89.34 | 4.86% | 10,020 |
| Jan 29, 2026 | 84.76 | 86.49 | 84.50 | 85.21 | 85.21 | 0.30% | 59,941 |
| Jan 28, 2026 | 85.27 | 86.15 | 84.25 | 84.96 | 84.96 | -0.79% | 4,593 |
| Jan 27, 2026 | 85.20 | 86.00 | 84.29 | 85.64 | 85.64 | 0.37% | 2,896 |
| Jan 26, 2026 | 86.50 | 87.40 | 85.32 | 85.32 | 85.32 | -1.07% | 1,378 |
| Jan 23, 2026 | 85.53 | 86.75 | 85.40 | 86.24 | 86.24 | 0.51% | 2,997 |
| Jan 22, 2026 | 84.74 | 85.83 | 83.58 | 85.80 | 85.80 | 1.75% | 7,597 |
| Jan 21, 2026 | 85.00 | 86.00 | 83.59 | 84.32 | 84.32 | -1.44% | 4,434 |
| Jan 20, 2026 | 84.01 | 85.64 | 83.54 | 85.55 | 85.03 | 1.43% | 38,882 |
| Jan 16, 2026 | 84.83 | 85.01 | 83.50 | 84.34 | 83.83 | 0.61% | 3,501 |
| Jan 15, 2026 | 84.30 | 85.63 | 83.40 | 83.83 | 83.32 | -1.05% | 2,586 |
| Jan 14, 2026 | 82.96 | 85.05 | 81.51 | 84.72 | 84.20 | 2.63% | 8,882 |
| Jan 13, 2026 | 81.97 | 83.50 | 81.44 | 82.55 | 82.04 | 0.71% | 5,920 |
| Jan 12, 2026 | 81.66 | 82.08 | 81.00 | 81.96 | 81.46 | 1.91% | 6,839 |
| Jan 9, 2026 | 80.00 | 81.41 | 79.66 | 80.42 | 79.93 | -0.97% | 4,817 |
| Jan 8, 2026 | 77.09 | 81.23 | 77.03 | 81.21 | 80.71 | 4.91% | 5,528 |
| Jan 7, 2026 | 77.50 | 78.36 | 77.00 | 77.41 | 76.94 | 0.58% | 249,412 |
| Jan 6, 2026 | 77.24 | 77.56 | 76.67 | 76.97 | 76.50 | 0.53% | 10,730 |
| Jan 5, 2026 | 78.00 | 78.56 | 75.98 | 76.56 | 76.09 | -1.81% | 15,417 |
| Jan 2, 2026 | 79.24 | 79.81 | 77.67 | 77.97 | 77.50 | -1.83% | 5,983 |
| Dec 31, 2025 | 79.71 | 80.20 | 79.03 | 79.42 | 78.94 | 0.08% | 361 |
| Dec 30, 2025 | 79.97 | 81.30 | 78.90 | 79.36 | 78.88 | -0.55% | 568 |
| Dec 29, 2025 | 79.73 | 80.69 | 78.57 | 79.80 | 79.31 | -0.57% | 1,206 |
| Dec 24, 2025 | 79.99 | 80.33 | 79.77 | 80.26 | 79.77 | 0.41% | 638 |
| Dec 23, 2025 | 78.91 | 80.00 | 78.75 | 79.93 | 79.44 | 1.54% | 3,721 |
| Dec 22, 2025 | 77.81 | 79.00 | 77.10 | 78.72 | 78.24 | 0.24% | 1,153 |
| Dec 19, 2025 | 78.00 | 78.95 | 77.00 | 78.53 | 78.05 | 0.79% | 850 |
| Dec 18, 2025 | 79.50 | 80.69 | 77.54 | 77.91 | 77.44 | -2.35% | 8,974 |
| Dec 17, 2025 | 78.80 | 80.11 | 78.50 | 79.78 | 79.30 | 0.73% | 12,540 |
| Dec 16, 2025 | 79.75 | 80.00 | 79.00 | 79.21 | 78.72 | -0.07% | 13,180 |
| Dec 15, 2025 | 78.42 | 79.46 | 78.09 | 79.26 | 78.78 | 1.46% | 7,790 |
| Dec 12, 2025 | 77.42 | 79.00 | 77.05 | 78.12 | 77.64 | 0.68% | 3,668 |
| Dec 11, 2025 | 78.19 | 78.41 | 77.06 | 77.59 | 77.12 | -0.28% | 3,858 |
| Dec 10, 2025 | 77.00 | 78.27 | 76.67 | 77.81 | 77.34 | 1.22% | 4,689 |
| Dec 9, 2025 | 76.40 | 78.37 | 76.28 | 76.87 | 76.40 | 0.80% | 19,879 |
| Dec 8, 2025 | 78.22 | 78.47 | 76.03 | 76.26 | 75.80 | -1.80% | 4,693 |
| Dec 5, 2025 | 77.70 | 78.19 | 77.00 | 77.66 | 77.19 | -0.13% | 8,186 |
| Dec 4, 2025 | 78.46 | 78.75 | 77.67 | 77.76 | 77.29 | -1.00% | 6,911 |
| Dec 3, 2025 | 79.02 | 79.61 | 78.51 | 78.54 | 78.06 | -0.19% | 9,177 |
| Dec 2, 2025 | 80.25 | 81.00 | 77.87 | 78.69 | 78.21 | -2.08% | 7,607 |
| Dec 1, 2025 | 81.16 | 81.80 | 79.70 | 80.36 | 79.87 | 0.19% | 1,917 |
| Nov 28, 2025 | 79.90 | 80.73 | 79.51 | 80.20 | 79.71 | 0.17% | 2,687 |
| Nov 26, 2025 | 79.99 | 80.44 | 79.11 | 80.07 | 79.58 | 1.01% | 4,650 |
| Nov 25, 2025 | 79.32 | 80.07 | 79.06 | 79.27 | 78.79 | -0.38% | 7,485 |
| Nov 24, 2025 | 81.44 | 81.45 | 79.41 | 79.57 | 79.09 | -1.96% | 6,775 |
| Nov 21, 2025 | 79.14 | 81.29 | 78.51 | 81.16 | 80.67 | 3.14% | 4,175 |
| Nov 20, 2025 | 78.29 | 79.16 | 77.69 | 78.69 | 78.21 | -0.20% | 2,760 |
| Nov 19, 2025 | 79.35 | 79.60 | 78.40 | 78.85 | 78.37 | -0.29% | 5,797 |
| Nov 18, 2025 | 78.95 | 79.62 | 78.29 | 79.08 | 78.60 | -0.21% | 3,104 |
| Nov 17, 2025 | 78.34 | 79.36 | 77.94 | 79.25 | 78.77 | 1.50% | 5,275 |
| Nov 14, 2025 | 78.49 | 79.63 | 77.87 | 78.08 | 77.60 | -1.33% | 3,158 |
| Nov 13, 2025 | 78.84 | 79.30 | 78.57 | 79.13 | 78.65 | 0.28% | 3,032 |
| Nov 12, 2025 | 79.43 | 79.71 | 78.87 | 78.91 | 78.43 | -0.38% | 2,017 |
| Nov 11, 2025 | 78.55 | 79.63 | 77.99 | 79.21 | 78.73 | 0.55% | 5,480 |
| Nov 10, 2025 | 78.44 | 78.99 | 78.06 | 78.77 | 78.29 | 0.17% | 8,457 |
| Nov 7, 2025 | 77.84 | 78.97 | 77.20 | 78.64 | 78.16 | 1.65% | 3,948 |
| Nov 6, 2025 | 77.00 | 77.54 | 76.55 | 77.36 | 76.89 | 0.77% | 1,980 |
| Nov 5, 2025 | 76.73 | 77.13 | 76.03 | 76.77 | 76.30 | 1.07% | 2,149 |
| Nov 4, 2025 | 75.26 | 76.29 | 75.18 | 75.96 | 75.50 | 0.89% | 3,152 |
| Nov 3, 2025 | 76.40 | 76.57 | 74.53 | 75.29 | 74.83 | -1.24% | 17,750 |
| Oct 31, 2025 | 76.76 | 77.00 | 74.67 | 76.24 | 75.77 | -0.33% | 6,355 |
| Oct 30, 2025 | 75.92 | 76.82 | 75.76 | 76.49 | 76.02 | 1.47% | 5,917 |
| Oct 29, 2025 | 77.00 | 77.02 | 75.38 | 75.38 | 74.92 | -2.27% | 10,865 |
| Oct 28, 2025 | 78.04 | 78.04 | 76.76 | 77.13 | 76.66 | -0.71% | 2,338 |
| Oct 27, 2025 | 78.02 | 79.00 | 76.92 | 77.68 | 77.21 | -0.48% | 8,308 |
| Oct 24, 2025 | 79.00 | 79.37 | 78.05 | 78.05 | 77.57 | -0.68% | 2,012 |
| Oct 23, 2025 | 80.00 | 80.00 | 77.95 | 78.59 | 78.11 | -1.78% | 2,780 |
| Oct 22, 2025 | 78.90 | 80.43 | 78.59 | 80.01 | 79.52 | 1.75% | 9,106 |
| Oct 21, 2025 | 78.92 | 79.00 | 78.24 | 78.64 | 78.16 | -0.77% | 3,362 |
| Oct 20, 2025 | 79.33 | 79.75 | 78.69 | 79.25 | 78.77 | 0.75% | 3,869 |
| Oct 17, 2025 | 77.56 | 79.17 | 77.56 | 78.66 | 78.18 | 1.19% | 7,654 |
| Oct 16, 2025 | 77.76 | 78.48 | 77.65 | 77.74 | 76.75 | -0.32% | 4,507 |
| Oct 15, 2025 | 78.60 | 78.65 | 77.59 | 77.99 | 77.00 | -0.41% | 4,617 |
| Oct 14, 2025 | 77.13 | 78.31 | 76.98 | 78.31 | 77.31 | 1.85% | 12,918 |
| Oct 13, 2025 | 78.04 | 78.04 | 76.88 | 76.89 | 75.91 | -1.36% | 6,960 |