Colgate-Palmolive Company (LON:0P59)
London · Delayed Price · Currency is GBP · Price in USD 83.69
-0.41 (-0.49%)
At close: Aug 28, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 88.86 | 89.16 | 88.34 | 88.42 | 88.42 | 0.11% | 1,007 |
| Jul 23, 2025 | 88.80 | 88.87 | 88.25 | 88.32 | 88.32 | 0.17% | 416 |
| Jul 22, 2025 | 86.88 | 88.35 | 86.64 | 88.17 | 88.17 | 1.24% | 55,260 |
| Jul 21, 2025 | 86.72 | 87.17 | 86.55 | 87.09 | 87.09 | 0.17% | 1,698 |
| Jul 18, 2025 | 87.24 | 87.39 | 86.43 | 86.94 | 86.94 | -0.05% | 938 |
| Jul 17, 2025 | 87.70 | 88.33 | 86.98 | 86.98 | 86.47 | -0.94% | 2,306 |
| Jul 16, 2025 | 88.40 | 88.95 | 87.25 | 87.81 | 87.29 | -0.73% | 1,584 |
| Jul 15, 2025 | 89.00 | 89.57 | 88.45 | 88.45 | 87.93 | -0.46% | 635 |
| Jul 14, 2025 | 90.74 | 90.74 | 87.74 | 88.86 | 88.33 | -0.93% | 3,355 |
| Jul 11, 2025 | 90.62 | 90.62 | 89.19 | 89.69 | 89.16 | -1.99% | 2,166 |
| Jul 10, 2025 | 91.17 | 91.61 | 91.00 | 91.51 | 90.97 | 0.23% | 632 |
| Jul 9, 2025 | 92.36 | 92.61 | 91.30 | 91.30 | 90.76 | -1.48% | 5,289 |
| Jul 8, 2025 | 92.82 | 93.02 | 92.35 | 92.68 | 92.13 | -0.70% | 3,526 |
| Jul 7, 2025 | 92.50 | 94.00 | 92.50 | 93.33 | 92.77 | 0.35% | 2,349 |
| Jul 3, 2025 | 92.80 | 93.02 | 92.10 | 93.00 | 92.45 | 0.97% | 1,681 |
| Jul 2, 2025 | 91.99 | 92.16 | 91.42 | 92.11 | 91.56 | 0.43% | 366 |
| Jul 1, 2025 | 90.80 | 92.31 | 90.80 | 91.72 | 91.17 | 1.45% | 4,339 |
| Jun 30, 2025 | 89.00 | 90.54 | 88.52 | 90.40 | 89.87 | 2.18% | 1,529 |
| Jun 27, 2025 | 87.70 | 88.60 | 87.70 | 88.47 | 87.95 | 1.04% | 2,371 |
| Jun 26, 2025 | 87.06 | 88.65 | 87.06 | 87.56 | 87.04 | -0.17% | 716 |
| Jun 25, 2025 | 88.00 | 88.16 | 87.18 | 87.71 | 87.19 | -0.32% | 1,514 |
| Jun 24, 2025 | 88.42 | 88.73 | 87.44 | 87.99 | 87.47 | -0.08% | 1,576 |
| Jun 23, 2025 | 88.00 | 88.06 | 87.39 | 88.06 | 87.54 | -0.54% | 1,444 |
| Jun 20, 2025 | 89.00 | 89.00 | 87.96 | 88.54 | 88.02 | 0.48% | 5,015 |