Colgate-Palmolive Company (LON:0P59)
London · Delayed Price · Currency is GBP · Price in USD 78.45
-0.17 (-0.22%)
At close: Oct 3, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 78.56 | 78.77 | 78.12 | 78.45 | 78.45 | -0.22% | 5,629 |
| Oct 2, 2025 | 79.00 | 79.26 | 78.32 | 78.62 | 78.62 | -0.66% | 3,407 |
| Oct 1, 2025 | 79.80 | 80.40 | 78.88 | 79.15 | 79.15 | -1.61% | 9,711 |
| Sep 30, 2025 | 80.50 | 80.50 | 79.63 | 80.44 | 80.44 | 0.63% | 1,072 |
| Sep 29, 2025 | 79.64 | 79.98 | 79.15 | 79.94 | 79.94 | 0.79% | 2,815 |
| Sep 26, 2025 | 79.86 | 79.92 | 79.20 | 79.31 | 79.31 | -0.16% | 912 |
| Sep 25, 2025 | 81.41 | 81.47 | 79.43 | 79.44 | 79.44 | -1.28% | 975 |
| Sep 24, 2025 | 79.79 | 80.68 | 79.76 | 80.47 | 80.47 | 0.50% | 1,622 |
| Sep 23, 2025 | 79.75 | 80.08 | 78.78 | 80.07 | 80.07 | 0.53% | 6,788 |
| Sep 22, 2025 | 81.35 | 81.75 | 79.45 | 79.65 | 79.65 | -1.84% | 3,518 |
| Sep 19, 2025 | 81.91 | 81.95 | 81.06 | 81.14 | 81.14 | -0.83% | 3,747 |
| Sep 18, 2025 | 82.55 | 82.55 | 81.01 | 81.82 | 81.82 | -1.14% | 2,300 |
| Sep 17, 2025 | 81.79 | 82.76 | 81.72 | 82.76 | 82.76 | 1.11% | 843 |
| Sep 16, 2025 | 82.35 | 82.56 | 81.43 | 81.85 | 81.85 | 0.04% | 4,410 |
| Sep 15, 2025 | 83.30 | 83.68 | 81.60 | 81.82 | 81.82 | -2.40% | 9,166 |
| Sep 12, 2025 | 83.66 | 84.50 | 83.45 | 83.83 | 83.83 | -0.21% | 2,405 |
| Sep 11, 2025 | 83.47 | 84.04 | 83.27 | 84.01 | 84.01 | 1.19% | 5,157 |
| Sep 10, 2025 | 83.80 | 84.05 | 82.32 | 83.02 | 83.02 | -1.57% | 8,437 |
| Sep 9, 2025 | 84.65 | 84.65 | 84.01 | 84.34 | 84.34 | 0.14% | 3,261 |
| Sep 8, 2025 | 84.92 | 85.00 | 84.00 | 84.23 | 84.23 | -0.90% | 1,105 |
| Sep 5, 2025 | 83.65 | 85.76 | 83.18 | 84.99 | 84.99 | 2.19% | 4,275 |
| Sep 4, 2025 | 84.10 | 84.10 | 83.12 | 83.17 | 83.17 | 0.03% | 1,244 |
| Sep 3, 2025 | 84.60 | 84.75 | 82.76 | 83.14 | 83.14 | -1.24% | 5,242 |
| Sep 2, 2025 | 83.80 | 84.69 | 83.58 | 84.19 | 84.19 | 0.29% | 13,642 |
| Aug 29, 2025 | 83.64 | 84.30 | 83.45 | 83.94 | 83.94 | 0.30% | 797 |
| Aug 28, 2025 | 84.72 | 84.82 | 83.43 | 83.69 | 83.69 | -0.49% | 1,471 |
| Aug 27, 2025 | 84.35 | 84.35 | 83.79 | 84.10 | 84.10 | 0.15% | 11,927 |
| Aug 26, 2025 | 83.99 | 84.81 | 83.89 | 83.97 | 83.97 | -1.06% | 1,838 |
| Aug 25, 2025 | 85.76 | 85.76 | 84.65 | 84.87 | 84.87 | -1.79% | 3,890 |
| Aug 22, 2025 | 86.77 | 87.09 | 85.39 | 86.42 | 86.42 | 0.97% | 4,075 |
| Aug 21, 2025 | 85.60 | 86.26 | 85.34 | 85.59 | 85.59 | -0.13% | 1,272 |
| Aug 20, 2025 | 85.30 | 87.83 | 85.30 | 85.71 | 85.71 | 0.30% | 2,595 |
| Aug 19, 2025 | 84.59 | 85.93 | 84.42 | 85.45 | 85.45 | 1.14% | 1,308 |
| Aug 18, 2025 | 85.25 | 85.30 | 84.45 | 84.49 | 84.49 | -0.82% | 1,906 |
| Aug 15, 2025 | 85.03 | 85.25 | 84.63 | 85.19 | 85.19 | 0.64% | 1,007 |
| Aug 14, 2025 | 85.65 | 85.77 | 84.65 | 84.65 | 84.65 | -1.98% | 599 |
| Aug 13, 2025 | 85.50 | 86.94 | 85.11 | 86.36 | 86.36 | 2.23% | 3,636 |
| Aug 12, 2025 | 84.66 | 84.80 | 84.21 | 84.48 | 84.48 | 0.25% | 809 |
| Aug 11, 2025 | 85.08 | 85.08 | 84.27 | 84.27 | 84.27 | -0.39% | 1,780 |
| Aug 8, 2025 | 84.46 | 85.11 | 84.34 | 84.60 | 84.60 | -0.07% | 461 |
| Aug 7, 2025 | 84.75 | 84.90 | 84.15 | 84.66 | 84.66 | -0.10% | 1,809 |
| Aug 6, 2025 | 83.23 | 84.82 | 82.69 | 84.75 | 84.75 | 2.09% | 2,305 |
| Aug 5, 2025 | 84.00 | 84.00 | 82.93 | 83.01 | 83.01 | -0.27% | 3,535 |
| Aug 4, 2025 | 83.95 | 84.10 | 82.40 | 83.23 | 83.23 | 0.14% | 2,414 |
| Aug 1, 2025 | 84.30 | 86.21 | 81.12 | 83.12 | 83.12 | -1.66% | 8,624 |
| Jul 31, 2025 | 85.71 | 85.92 | 84.30 | 84.53 | 84.53 | -2.49% | 1,786 |
| Jul 30, 2025 | 87.08 | 87.48 | 86.57 | 86.68 | 86.68 | - | 971 |
| Jul 29, 2025 | 86.47 | 87.97 | 86.34 | 86.68 | 86.68 | 0.04% | 248,735 |
| Jul 28, 2025 | 88.00 | 88.00 | 86.64 | 86.64 | 86.64 | -1.24% | 3,613 |
| Jul 25, 2025 | 88.70 | 88.82 | 87.51 | 87.73 | 87.73 | -0.79% | 965 |