Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	79.12	79.12	79.12	79.12	79.12	0.42%	-
Feb 9, 2026	78.93	79.42	78.81	78.79	78.79	-1.56%	101
Feb 6, 2026	79.99	80.54	79.80	80.04	80.04	-0.37%	84
Feb 5, 2026	80.69	80.69	80.56	80.34	80.34	0.36%	331
Feb 4, 2026	78.56	80.00	78.56	80.05	80.05	1.44%	208
Feb 3, 2026	78.09	78.09	77.49	78.91	78.91	2.35%	134
Feb 2, 2026	76.50	77.12	76.50	77.10	77.10	3.27%	513
Jan 30, 2026	74.31	75.11	74.31	74.66	74.66	4.24%	29
Jan 29, 2026	71.03	71.92	71.03	71.62	71.62	-0.14%	33
Jan 28, 2026	71.05	71.66	71.04	71.72	71.72	0.56%	109
Jan 27, 2026	71.32	71.32	71.32	71.32	71.32	-1.67%	-
Jan 26, 2026	72.53	72.53	72.53	72.53	72.53	-0.73%	-
Jan 23, 2026	72.80	73.38	72.80	73.06	73.06	0.44%	64
Jan 22, 2026	72.65	72.70	71.73	72.74	72.74	0.65%	253
Jan 21, 2026	72.27	72.27	72.27	72.27	72.27	2.02%	-
Jan 20, 2026	70.84	70.84	70.84	70.84	70.84	-2.67%	-
Jan 19, 2026	72.45	72.99	72.45	72.78	72.33	0.33%	35
Jan 16, 2026	72.80	72.80	72.43	72.54	72.10	0.23%	69
Jan 15, 2026	73.10	73.24	72.75	72.37	71.93	-0.52%	370
Jan 14, 2026	70.92	71.44	70.92	72.75	72.30	3.05%	161
Jan 13, 2026	69.71	70.74	69.70	70.60	70.17	0.71%	128
Jan 12, 2026	70.64	70.64	69.56	70.10	69.67	1.90%	55
Jan 9, 2026	69.85	69.85	68.20	68.79	68.37	0.20%	96
Jan 8, 2026	66.12	66.12	66.12	68.65	68.23	3.03%	35
Jan 7, 2026	66.24	66.54	66.24	66.63	66.22	1.12%	35
Jan 6, 2026	65.49	65.49	65.49	65.89	65.49	0.78%	-
Jan 5, 2026	65.34	65.34	65.24	65.38	64.98	-1.86%	65
Jan 2, 2026	66.21	66.21	66.21	66.62	66.21	-1.39%	-
Dec 30, 2025	67.15	67.15	67.15	67.56	67.15	-0.35%	-
Dec 29, 2025	67.39	67.39	67.39	67.80	67.39	0.33%	-
Dec 23, 2025	67.31	67.31	67.31	67.58	67.17	1.43%	10
Dec 22, 2025	66.22	66.22	66.22	66.63	66.22	-0.60%	-
Dec 19, 2025	67.00	67.00	67.00	67.03	66.62	0.37%	16
Dec 18, 2025	68.39	68.39	66.92	66.78	66.37	-1.63%	18
Dec 17, 2025	67.92	67.92	67.92	67.89	67.47	0.76%	200
Dec 16, 2025	68.00	68.00	67.62	67.38	66.97	0.21%	25
Dec 15, 2025	66.23	67.18	66.23	67.24	66.83	0.69%	40
Dec 12, 2025	66.33	66.61	66.33	66.78	66.37	0.45%	138
Dec 11, 2025	66.07	66.07	66.07	66.48	66.07	-0.28%	-
Dec 10, 2025	66.64	66.64	66.64	66.67	66.26	0.38%	15
Dec 9, 2025	66.07	66.07	66.07	66.42	66.01	0.94%	50
Dec 8, 2025	65.79	65.79	65.79	65.80	65.40	-2.01%	29
Dec 5, 2025	66.86	66.86	66.68	67.15	66.74	0.66%	118
Dec 4, 2025	67.40	67.46	66.95	66.71	66.30	-1.20%	120
Dec 3, 2025	68.25	68.25	67.50	67.52	67.11	0.25%	53
Dec 2, 2025	69.18	69.18	67.71	67.35	66.94	-2.52%	71
Dec 1, 2025	68.67	68.67	68.67	69.09	68.67	-0.17%	-
Nov 28, 2025	69.34	69.42	69.01	69.21	68.79	-0.47%	42
Nov 27, 2025	69.11	69.11	69.11	69.54	69.11	0.65%	-
Nov 26, 2025	69.08	69.34	69.08	69.09	68.67	0.55%	11