Colgate-Palmolive Company (LON:0P59)
London · Delayed Price · Currency is GBP · Price in USD 78.69
-0.16 (-0.20%)
At close: Nov 20, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 79.14 | 81.29 | 78.51 | 81.16 | 81.16 | 3.14% | 4,175 |
| Nov 20, 2025 | 78.29 | 79.16 | 77.69 | 78.69 | 78.69 | -0.20% | 2,760 |
| Nov 19, 2025 | 79.35 | 79.60 | 78.40 | 78.85 | 78.85 | -0.29% | 5,797 |
| Nov 18, 2025 | 78.95 | 79.62 | 78.29 | 79.08 | 79.08 | -0.21% | 3,104 |
| Nov 17, 2025 | 78.34 | 79.36 | 77.94 | 79.25 | 79.25 | 1.50% | 5,275 |
| Nov 14, 2025 | 78.49 | 79.63 | 77.87 | 78.08 | 78.08 | -1.33% | 3,158 |
| Nov 13, 2025 | 78.84 | 79.30 | 78.57 | 79.13 | 79.13 | 0.28% | 3,032 |
| Nov 12, 2025 | 79.43 | 79.71 | 78.87 | 78.91 | 78.91 | -0.38% | 2,017 |
| Nov 11, 2025 | 78.55 | 79.63 | 77.99 | 79.21 | 79.21 | 0.55% | 5,480 |
| Nov 10, 2025 | 78.44 | 78.99 | 78.06 | 78.77 | 78.77 | 0.17% | 8,457 |
| Nov 7, 2025 | 77.84 | 78.97 | 77.20 | 78.64 | 78.64 | 1.65% | 3,948 |
| Nov 6, 2025 | 77.00 | 77.54 | 76.55 | 77.36 | 77.36 | 0.77% | 1,980 |
| Nov 5, 2025 | 76.73 | 77.13 | 76.03 | 76.77 | 76.77 | 1.07% | 2,149 |
| Nov 4, 2025 | 75.26 | 76.29 | 75.18 | 75.96 | 75.96 | 0.89% | 3,152 |
| Nov 3, 2025 | 76.40 | 76.57 | 74.53 | 75.29 | 75.29 | -1.24% | 17,750 |
| Oct 31, 2025 | 76.76 | 77.00 | 74.67 | 76.24 | 76.24 | -0.33% | 6,355 |
| Oct 30, 2025 | 75.92 | 76.82 | 75.76 | 76.49 | 76.49 | 1.47% | 5,917 |
| Oct 29, 2025 | 77.00 | 77.02 | 75.38 | 75.38 | 75.38 | -2.27% | 10,865 |
| Oct 28, 2025 | 78.04 | 78.04 | 76.76 | 77.13 | 77.13 | -0.71% | 2,338 |
| Oct 27, 2025 | 78.02 | 79.00 | 76.92 | 77.68 | 77.68 | -0.48% | 8,308 |
| Oct 24, 2025 | 79.00 | 79.37 | 78.05 | 78.05 | 78.05 | -0.68% | 2,012 |
| Oct 23, 2025 | 80.00 | 80.00 | 77.95 | 78.59 | 78.59 | -1.78% | 2,780 |
| Oct 22, 2025 | 78.90 | 80.43 | 78.59 | 80.01 | 80.01 | 1.75% | 9,106 |
| Oct 21, 2025 | 78.92 | 79.00 | 78.24 | 78.64 | 78.64 | -0.77% | 3,362 |
| Oct 20, 2025 | 79.33 | 79.75 | 78.69 | 79.25 | 79.25 | 0.75% | 3,869 |
| Oct 17, 2025 | 77.56 | 79.17 | 77.56 | 78.66 | 78.66 | 1.19% | 7,654 |
| Oct 16, 2025 | 77.76 | 78.48 | 77.65 | 77.74 | 77.22 | -0.32% | 4,507 |
| Oct 15, 2025 | 78.60 | 78.65 | 77.59 | 77.99 | 77.47 | -0.41% | 4,617 |
| Oct 14, 2025 | 77.13 | 78.31 | 76.98 | 78.31 | 77.79 | 1.85% | 12,918 |
| Oct 13, 2025 | 78.04 | 78.04 | 76.88 | 76.89 | 76.37 | -1.36% | 6,960 |
| Oct 10, 2025 | 78.00 | 78.75 | 77.81 | 77.95 | 77.43 | -0.51% | 4,317 |
| Oct 9, 2025 | 78.33 | 78.48 | 77.78 | 78.35 | 77.83 | 0.01% | 5,814 |
| Oct 8, 2025 | 78.98 | 79.10 | 78.11 | 78.34 | 77.82 | -0.76% | 2,806 |
| Oct 7, 2025 | 77.93 | 79.40 | 77.10 | 78.94 | 78.41 | 1.41% | 8,879 |
| Oct 6, 2025 | 78.49 | 78.50 | 77.56 | 77.84 | 77.32 | -0.77% | 9,235 |
| Oct 3, 2025 | 78.56 | 78.77 | 78.12 | 78.45 | 77.92 | -0.22% | 5,629 |
| Oct 2, 2025 | 79.00 | 79.26 | 78.32 | 78.62 | 78.09 | -0.66% | 3,407 |
| Oct 1, 2025 | 79.80 | 80.40 | 78.88 | 79.15 | 78.62 | -1.61% | 9,711 |
| Sep 30, 2025 | 80.50 | 80.50 | 79.63 | 80.44 | 79.90 | 0.63% | 1,072 |
| Sep 29, 2025 | 79.64 | 79.98 | 79.15 | 79.94 | 79.40 | 0.79% | 2,815 |
| Sep 26, 2025 | 79.86 | 79.92 | 79.20 | 79.31 | 78.78 | -0.16% | 912 |
| Sep 25, 2025 | 81.41 | 81.47 | 79.43 | 79.44 | 78.91 | -1.28% | 975 |
| Sep 24, 2025 | 79.79 | 80.68 | 79.76 | 80.47 | 79.93 | 0.50% | 1,622 |
| Sep 23, 2025 | 79.75 | 80.08 | 78.78 | 80.07 | 79.54 | 0.53% | 6,788 |
| Sep 22, 2025 | 81.35 | 81.75 | 79.45 | 79.65 | 79.11 | -1.84% | 3,518 |
| Sep 19, 2025 | 81.91 | 81.95 | 81.06 | 81.14 | 80.60 | -0.83% | 3,747 |
| Sep 18, 2025 | 82.55 | 82.55 | 81.01 | 81.82 | 81.27 | -1.14% | 2,300 |
| Sep 17, 2025 | 81.79 | 82.76 | 81.72 | 82.76 | 82.21 | 1.11% | 843 |
| Sep 16, 2025 | 82.35 | 82.56 | 81.43 | 81.85 | 81.30 | 0.04% | 4,410 |
| Sep 15, 2025 | 83.30 | 83.68 | 81.60 | 81.82 | 81.27 | -2.40% | 9,166 |