Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	62.91	64.38	62.91	64.38	64.38	0.89%	223
Mar 19, 2026	64.16	65.32	63.81	63.81	63.81	-2.54%	1,935
Mar 18, 2026	67.66	67.66	65.10	65.47	65.47	-2.27%	337
Mar 17, 2026	68.44	68.44	66.99	66.99	66.99	-1.14%	18
Mar 16, 2026	67.20	67.97	67.20	67.76	67.76	0.83%	164
Mar 13, 2026	66.84	67.54	66.21	67.20	67.20	1.50%	1,749
Mar 12, 2026	66.26	66.85	65.81	66.21	66.21	-0.12%	1,456
Mar 11, 2026	67.92	67.92	65.99	66.29	66.29	-2.47%	97
Mar 10, 2026	67.56	68.32	67.56	67.97	67.97	-0.93%	570
Mar 9, 2026	69.71	69.71	68.25	68.61	68.61	-1.87%	722
Mar 6, 2026	70.01	70.01	69.02	69.92	69.92	-0.41%	20
Mar 5, 2026	69.77	70.83	69.77	70.21	70.21	-1.38%	1,524
Mar 4, 2026	71.81	71.81	70.63	71.19	71.19	-0.88%	311
Mar 3, 2026	71.97	72.73	71.68	71.82	71.82	-0.19%	953
Mar 2, 2026	72.90	73.59	71.80	71.96	71.96	-0.76%	1,298
Feb 27, 2026	71.90	72.71	71.90	72.51	72.51	1.48%	102
Feb 26, 2026	70.63	71.45	70.63	71.45	71.45	2.29%	6
Feb 25, 2026	72.02	72.02	69.85	69.85	69.85	-2.84%	59
Feb 24, 2026	72.54	72.54	71.45	71.89	71.89	0.10%	46
Feb 23, 2026	69.93	72.02	69.93	71.82	71.82	2.50%	1,381
Feb 20, 2026	70.14	70.29	69.44	70.07	70.07	-0.10%	39
Feb 19, 2026	70.91	71.40	70.14	70.14	70.14	-1.57%	1,054
Feb 18, 2026	68.50	71.47	68.50	71.26	71.26	-1.55%	109
Feb 13, 2026	71.19	72.38	71.19	72.38	72.38	0.78%	527
Feb 12, 2026	70.56	72.67	70.56	71.82	71.82	1.79%	1,062
Feb 11, 2026	69.09	70.56	69.00	70.56	70.56	1.20%	552
Feb 10, 2026	69.45	69.86	69.45	69.72	69.72	0.17%	748
Feb 9, 2026	69.62	69.72	69.44	69.60	69.60	-0.03%	158
Feb 6, 2026	71.25	71.25	69.62	69.62	69.62	-1.71%	3,540
Feb 5, 2026	71.40	71.60	69.79	70.83	70.83	-0.11%	1,719
Feb 4, 2026	69.50	71.26	69.30	70.91	70.91	1.71%	374
Feb 3, 2026	69.37	69.72	68.09	69.72	69.72	0.50%	2,828
Feb 2, 2026	67.70	69.43	67.70	69.37	69.37	2.47%	3,578
Jan 30, 2026	64.65	67.70	64.62	67.70	67.70	7.26%	2,757
Jan 29, 2026	64.03	64.05	62.89	63.12	63.12	-0.43%	11,138
Jan 28, 2026	63.80	63.80	63.29	63.39	63.39	-0.64%	693
Jan 27, 2026	64.30	64.30	63.36	63.80	63.80	-0.78%	2,091
Jan 26, 2026	65.99	65.99	64.26	64.30	64.30	-1.77%	972
Jan 23, 2026	63.26	65.46	63.26	65.46	65.46	1.39%	139
Jan 22, 2026	63.50	64.79	63.50	64.56	64.56	0.80%	481
Jan 21, 2026	64.60	64.69	64.05	64.05	64.05	-2.87%	920
Jan 20, 2026	65.85	65.94	64.08	65.94	65.67	1.01%	1,037
Jan 19, 2026	65.50	65.75	62.26	65.28	65.01	-0.76%	145
Jan 16, 2026	64.20	65.78	64.04	65.78	65.51	2.80%	284
Jan 15, 2026	65.65	65.65	63.98	63.99	63.73	-1.55%	762
Jan 14, 2026	63.00	65.21	62.76	65.00	64.73	2.49%	1,166
Jan 13, 2026	62.80	63.84	62.80	63.42	63.16	0.97%	4,039
Jan 12, 2026	62.22	62.99	62.22	62.81	62.55	0.87%	181
Jan 9, 2026	62.39	62.39	61.38	62.27	62.01	-0.75%	152
Jan 8, 2026	59.60	62.74	59.60	62.74	62.48	5.25%	135