Colgate-Palmolive Company (LON:0P59)
London
· Delayed Price · Currency is GBP · Price in USD 86.03
+2.07 (2.47%)
Apr 28, 2026, 5:12 PM GMT
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.50 | 86.26 | 83.10 | 86.19 | 86.19 | 2.66% | 373 |
| Apr 27, 2026 | 84.00 | 85.81 | 83.70 | 83.96 | 83.96 | -0.54% | 925 |
| Apr 24, 2026 | 84.00 | 85.01 | 82.50 | 84.42 | 84.42 | 0.98% | 4,700 |
| Apr 23, 2026 | 82.45 | 84.06 | 81.51 | 83.60 | 83.60 | 2.05% | 5,631 |
| Apr 22, 2026 | 83.00 | 83.33 | 81.00 | 81.92 | 81.92 | -0.47% | 587 |
| Apr 21, 2026 | 83.72 | 85.00 | 82.06 | 82.31 | 82.31 | -1.48% | 5,184 |
| Apr 20, 2026 | 84.50 | 86.00 | 83.49 | 83.55 | 83.55 | -2.61% | 1,846 |
| Apr 17, 2026 | 84.00 | 86.27 | 82.70 | 85.79 | 85.26 | 2.78% | 2,705 |
| Apr 16, 2026 | 83.48 | 85.28 | 82.80 | 83.47 | 82.95 | - | 3,677 |
| Apr 15, 2026 | 85.15 | 85.88 | 82.59 | 83.47 | 82.95 | -1.09% | 3,375 |
| Apr 14, 2026 | 84.74 | 84.74 | 83.12 | 84.39 | 83.87 | 1.01% | 2,170 |
| Apr 13, 2026 | 84.31 | 86.28 | 83.02 | 83.55 | 83.03 | -1.04% | 9,125 |
| Apr 10, 2026 | 84.09 | 88.01 | 84.09 | 84.43 | 83.91 | -2.04% | 943 |
| Apr 9, 2026 | 87.01 | 87.01 | 84.45 | 86.19 | 85.66 | 1.08% | 8,589 |
| Apr 8, 2026 | 84.24 | 87.00 | 83.20 | 85.27 | 84.74 | 1.67% | 13,656 |
| Apr 7, 2026 | 83.39 | 85.75 | 83.39 | 83.87 | 83.35 | -1.20% | 3,677 |
| Apr 2, 2026 | 85.77 | 85.89 | 81.46 | 84.89 | 84.37 | -0.69% | 3,638 |
| Apr 1, 2026 | 85.05 | 87.81 | 84.50 | 85.48 | 84.95 | 1.14% | 4,445 |
| Mar 31, 2026 | 86.31 | 87.33 | 83.54 | 84.52 | 84.00 | -2.24% | 3,980 |
| Mar 30, 2026 | 84.51 | 86.59 | 84.09 | 86.46 | 85.92 | 2.22% | 5,531 |
| Mar 27, 2026 | 85.60 | 85.89 | 83.28 | 84.58 | 84.06 | 0.23% | 13,118 |
| Mar 26, 2026 | 85.93 | 86.42 | 84.39 | 84.39 | 83.87 | -0.83% | 1,085 |
| Mar 25, 2026 | 85.55 | 87.50 | 83.86 | 85.10 | 84.57 | - | 834 |
| Mar 24, 2026 | 86.48 | 86.81 | 82.77 | 85.10 | 84.57 | -0.54% | 1,615 |
| Mar 23, 2026 | 87.00 | 87.91 | 80.76 | 85.56 | 85.03 | 0.77% | 2,987 |
| Mar 20, 2026 | 88.22 | 88.22 | 84.14 | 84.91 | 84.39 | -1.26% | 3,162 |
| Mar 19, 2026 | 89.00 | 89.00 | 85.69 | 85.99 | 85.46 | -2.17% | 11,047 |
| Mar 18, 2026 | 90.10 | 92.50 | 86.51 | 87.90 | 87.36 | -2.46% | 25,909 |
| Mar 17, 2026 | 89.72 | 92.00 | 89.00 | 90.12 | 89.56 | -0.34% | 1,014 |
| Mar 16, 2026 | 88.55 | 91.77 | 87.00 | 90.43 | 89.87 | 1.90% | 6,455 |
| Mar 13, 2026 | 88.48 | 89.43 | 87.00 | 88.74 | 88.19 | 0.40% | 1,429 |
| Mar 12, 2026 | 91.00 | 91.00 | 88.18 | 88.39 | 87.84 | -1.42% | 2,898 |
| Mar 11, 2026 | 93.50 | 94.00 | 89.20 | 89.66 | 89.11 | -3.49% | 21,513 |
| Mar 10, 2026 | 93.00 | 93.92 | 91.53 | 92.90 | 92.33 | 0.26% | 1,326 |
| Mar 9, 2026 | 92.50 | 93.61 | 91.99 | 92.66 | 92.09 | -0.27% | 7,173 |
| Mar 6, 2026 | 92.60 | 93.70 | 90.83 | 92.91 | 92.34 | -0.07% | 4,259 |
| Mar 5, 2026 | 94.50 | 96.50 | 92.93 | 92.97 | 92.40 | -2.77% | 16,356 |
| Mar 4, 2026 | 96.00 | 96.81 | 94.00 | 95.62 | 95.03 | -0.36% | 446 |
| Mar 3, 2026 | 97.00 | 97.54 | 94.76 | 95.97 | 95.38 | -1.31% | 4,558 |
| Mar 2, 2026 | 99.06 | 100.00 | 96.85 | 97.24 | 96.64 | -1.77% | 1,237 |
| Feb 27, 2026 | 97.50 | 99.28 | 96.50 | 98.99 | 98.38 | 2.06% | 4,754 |
| Feb 26, 2026 | 96.67 | 98.00 | 96.09 | 96.99 | 96.39 | 0.65% | 1,002 |
| Feb 25, 2026 | 96.69 | 99.00 | 96.20 | 96.36 | 95.76 | -1.11% | 1,914 |
| Feb 24, 2026 | 97.80 | 98.04 | 96.28 | 97.44 | 96.84 | 0.01% | 2,779 |
| Feb 23, 2026 | 95.95 | 97.55 | 94.00 | 97.43 | 96.83 | 2.76% | 1,950 |
| Feb 20, 2026 | 94.26 | 95.00 | 93.33 | 94.81 | 94.23 | 0.12% | 11,431 |
| Feb 19, 2026 | 95.00 | 96.00 | 92.55 | 94.70 | 94.11 | -0.74% | 2,873 |
| Feb 18, 2026 | 95.61 | 97.00 | 94.00 | 95.41 | 94.82 | -0.15% | 2,228 |
| Feb 17, 2026 | 96.50 | 97.66 | 95.00 | 95.55 | 94.96 | -1.36% | 12,159 |
| Feb 13, 2026 | 96.66 | 97.20 | 94.32 | 96.87 | 96.27 | -0.45% | 14,479 |
| Feb 12, 2026 | 95.72 | 98.12 | 94.52 | 97.30 | 96.70 | 2.35% | 2,345 |
| Feb 11, 2026 | 93.93 | 95.51 | 93.10 | 95.07 | 94.48 | 0.75% | 913 |
| Feb 10, 2026 | 94.50 | 95.07 | 93.20 | 94.36 | 93.78 | 0.59% | 10,142 |
| Feb 9, 2026 | 94.54 | 95.00 | 93.38 | 93.80 | 93.22 | -0.80% | 2,117 |
| Feb 6, 2026 | 95.62 | 95.62 | 93.10 | 94.56 | 93.98 | 0.27% | 5,865 |
| Feb 5, 2026 | 94.37 | 95.76 | 93.32 | 94.31 | 93.73 | -0.50% | 6,694 |
| Feb 4, 2026 | 93.27 | 95.16 | 92.00 | 94.78 | 94.19 | 2.24% | 2,642 |
| Feb 3, 2026 | 91.52 | 93.26 | 90.50 | 92.70 | 92.13 | 0.46% | 8,076 |
| Feb 2, 2026 | 90.30 | 92.27 | 89.53 | 92.27 | 91.70 | 3.28% | 8,421 |
| Jan 30, 2026 | 84.90 | 90.85 | 83.78 | 89.34 | 88.79 | 4.86% | 10,020 |
| Jan 29, 2026 | 84.76 | 86.49 | 84.50 | 85.21 | 84.68 | 0.30% | 59,941 |
| Jan 28, 2026 | 85.27 | 86.15 | 84.25 | 84.96 | 84.43 | -0.79% | 4,593 |
| Jan 27, 2026 | 85.20 | 86.00 | 84.29 | 85.64 | 85.11 | 0.37% | 2,896 |
| Jan 26, 2026 | 86.50 | 87.40 | 85.32 | 85.32 | 84.79 | -1.07% | 1,378 |
| Jan 23, 2026 | 85.53 | 86.75 | 85.40 | 86.24 | 85.71 | 0.51% | 2,997 |
| Jan 22, 2026 | 84.74 | 85.83 | 83.58 | 85.80 | 85.27 | 1.75% | 7,597 |
| Jan 21, 2026 | 85.00 | 86.00 | 83.59 | 84.32 | 83.80 | -1.44% | 4,434 |
| Jan 20, 2026 | 84.01 | 85.64 | 83.54 | 85.55 | 84.50 | 1.43% | 38,882 |
| Jan 16, 2026 | 84.83 | 85.01 | 83.50 | 84.34 | 83.31 | 0.61% | 3,501 |
| Jan 15, 2026 | 84.30 | 85.63 | 83.40 | 83.83 | 82.80 | -1.05% | 2,586 |
| Jan 14, 2026 | 82.96 | 85.05 | 81.51 | 84.72 | 83.68 | 2.63% | 8,882 |
| Jan 13, 2026 | 81.97 | 83.50 | 81.44 | 82.55 | 81.54 | 0.71% | 5,920 |
| Jan 12, 2026 | 81.66 | 82.08 | 81.00 | 81.96 | 80.96 | 1.91% | 6,839 |
| Jan 9, 2026 | 80.00 | 81.41 | 79.66 | 80.42 | 79.44 | -0.97% | 4,817 |
| Jan 8, 2026 | 77.09 | 81.23 | 77.03 | 81.21 | 80.22 | 4.91% | 5,528 |
| Jan 7, 2026 | 77.50 | 78.36 | 77.00 | 77.41 | 76.46 | 0.58% | 249,412 |
| Jan 6, 2026 | 77.24 | 77.56 | 76.67 | 76.97 | 76.02 | 0.53% | 10,730 |
| Jan 5, 2026 | 78.00 | 78.56 | 75.98 | 76.56 | 75.62 | -1.81% | 15,417 |
| Jan 2, 2026 | 79.24 | 79.81 | 77.67 | 77.97 | 77.02 | -1.83% | 5,983 |
| Dec 31, 2025 | 79.71 | 80.20 | 79.03 | 79.42 | 78.45 | 0.08% | 361 |
| Dec 30, 2025 | 79.97 | 81.30 | 78.90 | 79.36 | 78.39 | -0.55% | 568 |
| Dec 29, 2025 | 79.73 | 80.69 | 78.57 | 79.80 | 78.82 | -0.57% | 1,206 |
| Dec 24, 2025 | 79.99 | 80.33 | 79.77 | 80.26 | 79.27 | 0.41% | 638 |
| Dec 23, 2025 | 78.91 | 80.00 | 78.75 | 79.93 | 78.95 | 1.54% | 3,721 |
| Dec 22, 2025 | 77.81 | 79.00 | 77.10 | 78.72 | 77.76 | 0.24% | 1,153 |
| Dec 19, 2025 | 78.00 | 78.95 | 77.00 | 78.53 | 77.57 | 0.79% | 850 |
| Dec 18, 2025 | 79.50 | 80.69 | 77.54 | 77.91 | 76.96 | -2.35% | 8,974 |
| Dec 17, 2025 | 78.80 | 80.11 | 78.50 | 79.78 | 78.81 | 0.73% | 12,540 |
| Dec 16, 2025 | 79.75 | 80.00 | 79.00 | 79.21 | 78.24 | -0.07% | 13,180 |
| Dec 15, 2025 | 78.42 | 79.46 | 78.09 | 79.26 | 78.29 | 1.46% | 7,790 |
| Dec 12, 2025 | 77.42 | 79.00 | 77.05 | 78.12 | 77.16 | 0.68% | 3,668 |
| Dec 11, 2025 | 78.19 | 78.41 | 77.06 | 77.59 | 76.64 | -0.28% | 3,858 |
| Dec 10, 2025 | 77.00 | 78.27 | 76.67 | 77.81 | 76.86 | 1.22% | 4,689 |
| Dec 9, 2025 | 76.40 | 78.37 | 76.28 | 76.87 | 75.93 | 0.80% | 19,879 |
| Dec 8, 2025 | 78.22 | 78.47 | 76.03 | 76.26 | 75.33 | -1.80% | 4,693 |
| Dec 5, 2025 | 77.70 | 78.19 | 77.00 | 77.66 | 76.71 | -0.13% | 8,186 |
| Dec 4, 2025 | 78.46 | 78.75 | 77.67 | 77.76 | 76.81 | -1.00% | 6,911 |
| Dec 3, 2025 | 79.02 | 79.61 | 78.51 | 78.54 | 77.58 | -0.19% | 9,177 |
| Dec 2, 2025 | 80.25 | 81.00 | 77.87 | 78.69 | 77.73 | -2.08% | 7,607 |
| Dec 1, 2025 | 81.16 | 81.80 | 79.70 | 80.36 | 79.38 | 0.19% | 1,917 |