Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	82.74	83.74	81.88	83.74	83.74	2.22%	673
Feb 26, 2026	81.24	82.37	81.24	81.92	81.92	-	1,079
Feb 25, 2026	82.34	83.39	81.88	81.92	81.92	-0.84%	966
Feb 24, 2026	82.42	82.74	82.04	82.61	82.61	0.34%	550
Feb 23, 2026	80.84	82.52	80.24	82.33	82.33	2.67%	732
Feb 20, 2026	80.17	80.19	79.56	80.19	80.19	-0.55%	124
Feb 19, 2026	81.02	81.50	80.48	80.63	80.63	-0.41%	661
Feb 18, 2026	80.89	81.29	80.67	80.96	80.96	-0.09%	430
Feb 17, 2026	81.50	82.27	81.03	81.03	81.03	-0.84%	243
Feb 16, 2026	81.54	81.89	81.35	81.72	81.72	0.17%	483
Feb 13, 2026	81.31	81.58	79.71	81.58	81.58	-1.07%	583
Feb 12, 2026	80.21	82.46	79.58	82.46	82.46	2.82%	1,635
Feb 11, 2026	79.15	80.20	78.45	80.20	80.20	1.40%	265
Feb 10, 2026	78.57	79.10	78.57	79.09	79.09	0.56%	394
Feb 9, 2026	79.55	79.55	78.65	78.65	78.65	-1.75%	568
Feb 6, 2026	80.30	80.71	79.73	80.05	80.05	-0.11%	387
Feb 5, 2026	79.78	81.00	79.50	80.14	80.14	0.07%	3,283
Feb 4, 2026	78.29	80.08	78.29	80.08	80.08	1.52%	563
Feb 3, 2026	77.60	78.88	77.28	78.88	78.88	2.24%	2,063
Feb 2, 2026	75.45	77.15	75.38	77.15	77.15	3.25%	4,781
Jan 30, 2026	70.88	75.42	70.88	74.72	74.72	4.05%	3,002
Jan 29, 2026	71.29	71.94	71.12	71.81	71.81	0.36%	989
Jan 28, 2026	71.16	71.80	71.12	71.55	71.55	0.32%	2,228
Jan 27, 2026	71.87	71.88	70.90	71.32	71.32	-1.52%	1,359
Jan 26, 2026	73.09	73.25	72.42	72.42	72.42	-0.84%	1,397
Jan 23, 2026	73.32	73.76	73.00	73.03	73.03	0.25%	1,046
Jan 22, 2026	72.56	72.85	72.12	72.85	72.85	0.96%	2,439
Jan 21, 2026	72.15	72.39	71.69	72.16	72.16	-0.33%	181
Jan 20, 2026	71.84	72.45	71.70	72.40	71.96	0.10%	757
Jan 19, 2026	73.00	73.11	72.26	72.33	71.89	-0.32%	1,610
Jan 16, 2026	73.26	73.26	72.10	72.56	72.12	0.25%	658
Jan 15, 2026	72.68	73.02	71.91	72.38	71.94	-0.55%	859
Jan 14, 2026	71.01	72.78	71.01	72.78	72.33	2.96%	1,103
Jan 13, 2026	69.81	70.96	69.79	70.69	70.26	0.67%	982
Jan 12, 2026	69.97	70.22	69.30	70.22	69.79	2.24%	1,588
Jan 9, 2026	69.46	69.55	68.68	68.68	68.26	-0.10%	565
Jan 8, 2026	66.22	68.75	66.20	68.75	68.33	3.20%	743
Jan 7, 2026	66.98	66.98	66.50	66.62	66.21	1.17%	1,700
Jan 6, 2026	65.88	66.13	65.50	65.85	65.45	0.64%	579
Jan 5, 2026	66.63	66.67	65.00	65.43	65.03	-1.70%	2,636
Jan 2, 2026	67.61	67.61	66.27	66.56	66.15	-1.93%	1,398
Dec 30, 2025	68.03	68.03	67.87	67.87	67.45	0.24%	640
Dec 29, 2025	68.28	69.10	67.64	67.71	67.30	0.09%	927
Dec 23, 2025	67.52	67.65	66.95	67.65	67.24	1.53%	553
Dec 22, 2025	67.25	67.25	66.41	66.63	66.22	-0.28%	1,053
Dec 19, 2025	66.75	67.00	66.25	66.82	66.41	0.13%	1,139
Dec 18, 2025	68.45	68.45	66.73	66.73	66.32	-1.68%	880
Dec 17, 2025	67.56	68.07	67.37	67.87	67.45	0.55%	1,088
Dec 16, 2025	67.52	67.89	67.24	67.50	67.09	0.33%	1,385
Dec 15, 2025	67.00	67.28	66.84	67.28	66.87	0.70%	905