Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	82.91	82.91	82.91	82.91	-	1.41%	-
Mar 3, 2026	84.11	87.74	82.20	81.76	81.76	-1.83%	238
Mar 2, 2026	83.91	83.91	83.08	83.28	83.28	-0.66%	65
Feb 27, 2026	84.10	84.10	83.73	83.83	83.83	2.01%	100
Feb 26, 2026	82.35	82.35	82.35	82.18	82.18	0.58%	30
Feb 25, 2026	83.40	86.12	81.64	81.71	81.71	-0.96%	103
Feb 24, 2026	81.04	81.04	81.04	82.50	82.50	-0.08%	15
Feb 23, 2026	80.65	80.65	80.65	82.57	82.57	2.97%	11
Feb 20, 2026	79.38	80.15	79.37	80.19	80.19	-0.37%	174
Feb 19, 2026	80.59	80.59	80.35	80.49	80.49	-0.64%	120
Feb 18, 2026	81.01	81.01	81.01	81.01	81.01	-0.15%	-
Feb 17, 2026	81.13	81.13	81.13	81.13	81.13	-0.25%	-
Feb 16, 2026	80.50	81.75	80.50	81.33	81.33	-0.56%	190
Feb 13, 2026	79.38	81.74	79.38	81.79	81.79	-0.86%	94
Feb 12, 2026	81.26	81.27	81.26	82.50	82.50	2.87%	75
Feb 11, 2026	80.20	80.20	80.20	80.20	80.20	1.37%	-
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