Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	67.50	67.60	66.70	66.70	66.29	-1.26%	343
Dec 30, 2025	67.55	67.55	67.55	67.55	67.14	-0.66%	-
Dec 29, 2025	67.59	68.00	67.59	68.00	67.58	1.21%	65
Dec 23, 2025	66.94	67.19	66.94	67.19	66.78	0.76%	32
Dec 22, 2025	66.70	66.85	66.68	66.68	66.27	-0.15%	487
Dec 19, 2025	66.18	66.78	66.18	66.78	66.37	-0.33%	390
Dec 18, 2025	67.79	68.12	67.00	67.00	66.59	-0.96%	80
Dec 17, 2025	67.29	67.65	67.29	67.65	67.24	0.33%	217
Dec 16, 2025	67.43	67.79	67.31	67.43	67.02	0.01%	530
Dec 15, 2025	66.69	67.42	66.69	67.42	67.01	1.44%	171
Dec 12, 2025	65.81	66.46	65.81	66.46	66.05	0.27%	660
Dec 11, 2025	66.71	67.13	66.10	66.28	65.88	-0.27%	1,578
Dec 10, 2025	66.10	67.04	65.98	66.46	66.05	0.87%	585
Dec 9, 2025	65.55	65.89	65.55	65.89	65.49	-0.38%	102
Dec 8, 2025	66.79	66.85	65.73	66.14	65.74	-0.54%	341
Dec 5, 2025	66.60	66.76	66.50	66.50	66.09	-0.63%	215
Dec 4, 2025	67.10	67.10	66.92	66.92	66.51	-0.77%	365
Dec 3, 2025	67.85	67.85	67.44	67.44	67.03	-0.09%	64
Dec 2, 2025	68.83	69.04	67.50	67.50	67.09	-2.43%	1,320
Dec 1, 2025	69.46	69.46	68.99	69.18	68.76	-0.23%	119
Nov 28, 2025	69.06	69.48	69.06	69.34	68.92	-0.47%	446
Nov 27, 2025	68.91	69.73	68.85	69.67	69.24	0.68%	864
Nov 26, 2025	68.84	69.20	68.79	69.20	68.78	0.03%	360
Nov 25, 2025	68.65	69.18	68.63	69.18	68.76	0.38%	336
Nov 24, 2025	70.24	70.73	68.92	68.92	68.50	1.04%	1,010
Nov 21, 2025	68.27	68.27	68.21	68.21	67.79	0.15%	200
Nov 20, 2025	67.63	68.33	67.63	68.11	67.69	-0.44%	172
Nov 19, 2025	68.31	68.45	68.30	68.41	67.99	0.91%	105
Nov 18, 2025	67.79	68.14	67.79	67.79	67.38	-0.01%	550
Nov 17, 2025	67.40	68.51	67.37	67.80	67.39	-0.15%	49