Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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