Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	76.31	76.45	76.31	76.45	76.45	-0.82%	660
Mar 12, 2026	77.21	77.21	77.08	77.08	77.08	0.10%	10
Mar 11, 2026	79.24	79.24	77.00	77.00	77.00	-3.71%	57
Mar 10, 2026	79.69	79.97	79.00	79.97	79.97	0.72%	183
Mar 9, 2026	79.40	79.40	79.40	79.40	79.40	-0.11%	-
Mar 6, 2026	79.49	79.49	79.49	79.49	79.49	-2.81%	-
Mar 5, 2026	81.81	81.81	81.79	81.79	81.79	-0.54%	150
Mar 4, 2026	81.97	82.23	81.89	82.23	82.23	-0.33%	197
Mar 3, 2026	82.90	82.90	82.50	82.50	82.50	-1.73%	15
Mar 2, 2026	84.30	84.30	83.82	83.95	83.95	0.01%	114
Feb 27, 2026	82.34	83.94	82.34	83.94	83.94	2.50%	100
Feb 26, 2026	81.75	82.13	81.75	81.89	81.89	0.06%	269
Feb 25, 2026	82.91	83.52	81.84	81.84	81.84	-0.79%	670
Feb 24, 2026	82.25	82.49	82.25	82.49	82.49	-0.29%	65
Feb 23, 2026	80.25	82.73	80.25	82.73	82.73	3.36%	378
Feb 20, 2026	79.73	80.04	79.73	80.04	80.04	-1.37%	35
Feb 19, 2026	80.84	81.15	80.84	81.15	81.15	0.19%	200
Feb 18, 2026	80.57	81.10	80.57	81.00	81.00	-0.71%	424
Feb 17, 2026	81.34	81.93	81.34	81.58	81.58	-0.02%	134
Feb 16, 2026	81.66	81.69	81.60	81.60	81.60	1.42%	176
Feb 13, 2026	80.93	80.93	80.46	80.46	80.46	0.26%	190
Feb 12, 2026	80.20	80.25	80.20	80.25	80.25	1.01%	121
Feb 11, 2026	78.63	79.45	78.63	79.45	79.45	0.80%	130
Feb 10, 2026	78.92	79.39	78.82	78.82	78.82	-0.16%	462
Feb 9, 2026	79.45	79.54	78.66	78.95	78.95	-1.77%	115
Feb 6, 2026	80.30	80.75	79.70	80.37	80.37	0.46%	371
Feb 5, 2026	80.20	81.08	79.75	80.00	80.00	0.11%	358
Feb 4, 2026	78.41	80.04	78.41	79.91	79.91	1.23%	230
Feb 3, 2026	77.50	78.94	77.42	78.94	78.94	0.55%	298
Feb 2, 2026	75.19	78.51	74.77	78.51	78.51	4.65%	5,150
Jan 30, 2026	70.62	75.02	70.62	75.02	75.02	5.29%	875
Jan 29, 2026	70.78	71.25	70.78	71.25	71.25	-0.25%	90
Jan 28, 2026	71.35	71.58	71.35	71.43	71.43	-1.27%	64
Jan 27, 2026	71.73	72.35	71.73	72.35	72.35	-0.51%	2,747
Jan 26, 2026	72.90	73.10	72.72	72.72	72.72	-0.26%	365
Jan 23, 2026	72.91	72.91	72.91	72.91	72.91	-0.37%	148
Jan 22, 2026	72.19	73.18	72.09	73.18	73.18	1.20%	420
Jan 21, 2026	72.17	72.71	71.70	72.31	72.31	0.70%	450
Jan 20, 2026	72.56	72.56	71.81	71.81	71.37	-0.91%	175
Jan 19, 2026	72.88	72.88	72.47	72.47	72.03	-0.11%	71
Jan 16, 2026	72.47	72.90	72.47	72.55	72.11	-	360
Jan 15, 2026	72.35	72.55	72.33	72.55	72.11	-0.27%	75
Jan 14, 2026	71.06	72.75	71.06	72.75	72.31	2.84%	547
Jan 13, 2026	70.11	71.15	70.11	70.74	70.31	0.63%	338
Jan 12, 2026	69.60	70.30	69.60	70.30	69.87	1.47%	672
Jan 9, 2026	69.51	69.59	69.27	69.28	68.86	0.73%	374
Jan 8, 2026	65.94	68.78	65.94	68.78	68.36	3.76%	420
Jan 7, 2026	66.55	66.67	66.29	66.29	65.89	0.42%	3,526
Jan 6, 2026	65.56	66.01	65.56	66.01	65.61	0.87%	1,411
Jan 5, 2026	66.61	66.74	65.44	65.44	65.04	-1.89%	374