Colgate-Palmolive Company (LON:0P59)
London · Delayed Price · Currency is GBP · Price in USD 96.50
+0.88 (0.92%)
Mar 5, 2026, 12:19 PM GMT
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 96.00 | 96.81 | 94.00 | 95.81 | 95.81 | -0.17% | 410 |
| Mar 3, 2026 | 97.00 | 97.54 | 94.76 | 95.97 | 95.97 | -1.31% | 4,558 |
| Mar 2, 2026 | 99.06 | 100.00 | 96.85 | 97.24 | 97.24 | -1.77% | 1,237 |
| Feb 27, 2026 | 97.50 | 99.28 | 96.50 | 98.99 | 98.99 | 2.06% | 4,754 |
| Feb 26, 2026 | 96.67 | 98.00 | 96.09 | 96.99 | 96.99 | 0.65% | 1,002 |
| Feb 25, 2026 | 96.69 | 99.00 | 96.20 | 96.36 | 96.36 | -1.11% | 1,914 |
| Feb 24, 2026 | 97.80 | 98.04 | 96.28 | 97.44 | 97.44 | 0.01% | 2,779 |
| Feb 23, 2026 | 95.95 | 97.55 | 94.00 | 97.43 | 97.43 | 2.76% | 1,950 |
| Feb 20, 2026 | 94.26 | 95.00 | 93.33 | 94.81 | 94.81 | 0.12% | 11,431 |
| Feb 19, 2026 | 95.00 | 96.00 | 92.55 | 94.70 | 94.70 | -0.74% | 2,873 |
| Feb 18, 2026 | 95.61 | 97.00 | 94.00 | 95.41 | 95.41 | -0.15% | 2,228 |
| Feb 17, 2026 | 96.50 | 97.66 | 95.00 | 95.55 | 95.55 | -1.36% | 12,159 |
| Feb 13, 2026 | 96.66 | 97.20 | 94.32 | 96.87 | 96.87 | -0.45% | 14,479 |
| Feb 12, 2026 | 95.72 | 98.12 | 94.52 | 97.30 | 97.30 | 2.35% | 2,345 |
| Feb 11, 2026 | 93.93 | 95.51 | 93.10 | 95.07 | 95.07 | 0.75% | 913 |
| Feb 10, 2026 | 94.50 | 95.07 | 93.20 | 94.36 | 94.36 | 0.59% | 10,142 |
| Feb 9, 2026 | 94.54 | 95.00 | 93.38 | 93.80 | 93.80 | -0.80% | 2,117 |
| Feb 6, 2026 | 95.62 | 95.62 | 93.10 | 94.56 | 94.56 | 0.27% | 5,865 |
| Feb 5, 2026 | 94.37 | 95.76 | 93.32 | 94.31 | 94.31 | -0.50% | 6,694 |
| Feb 4, 2026 | 93.27 | 95.16 | 92.00 | 94.78 | 94.78 | 2.24% | 2,642 |
| Feb 3, 2026 | 91.52 | 93.26 | 90.50 | 92.70 | 92.70 | 0.46% | 8,076 |
| Feb 2, 2026 | 90.30 | 92.27 | 89.53 | 92.27 | 92.27 | 3.28% | 8,421 |
| Jan 30, 2026 | 84.90 | 90.85 | 83.78 | 89.34 | 89.34 | 4.86% | 10,020 |
| Jan 29, 2026 | 84.76 | 86.49 | 84.50 | 85.21 | 85.21 | 0.30% | 59,941 |
| Jan 28, 2026 | 85.27 | 86.15 | 84.25 | 84.96 | 84.96 | -0.79% | 4,593 |
| Jan 27, 2026 | 85.20 | 86.00 | 84.29 | 85.64 | 85.64 | 0.37% | 2,896 |
| Jan 26, 2026 | 86.50 | 87.40 | 85.32 | 85.32 | 85.32 | -1.07% | 1,378 |
| Jan 23, 2026 | 85.53 | 86.75 | 85.40 | 86.24 | 86.24 | 0.51% | 2,997 |
| Jan 22, 2026 | 84.74 | 85.83 | 83.58 | 85.80 | 85.80 | 1.75% | 7,597 |
| Jan 21, 2026 | 85.00 | 86.00 | 83.59 | 84.32 | 84.32 | -1.44% | 4,434 |
| Jan 20, 2026 | 84.01 | 85.64 | 83.54 | 85.55 | 85.03 | 1.43% | 38,882 |
| Jan 16, 2026 | 84.83 | 85.01 | 83.50 | 84.34 | 83.83 | 0.61% | 3,501 |
| Jan 15, 2026 | 84.30 | 85.63 | 83.40 | 83.83 | 83.32 | -1.05% | 2,586 |
| Jan 14, 2026 | 82.96 | 85.05 | 81.51 | 84.72 | 84.20 | 2.63% | 8,882 |
| Jan 13, 2026 | 81.97 | 83.50 | 81.44 | 82.55 | 82.04 | 0.71% | 5,920 |
| Jan 12, 2026 | 81.66 | 82.08 | 81.00 | 81.96 | 81.46 | 1.91% | 6,839 |
| Jan 9, 2026 | 80.00 | 81.41 | 79.66 | 80.42 | 79.93 | -0.97% | 4,817 |
| Jan 8, 2026 | 77.09 | 81.23 | 77.03 | 81.21 | 80.71 | 4.91% | 5,528 |
| Jan 7, 2026 | 77.50 | 78.36 | 77.00 | 77.41 | 76.94 | 0.58% | 249,412 |
| Jan 6, 2026 | 77.24 | 77.56 | 76.67 | 76.97 | 76.50 | 0.53% | 10,730 |
| Jan 5, 2026 | 78.00 | 78.56 | 75.98 | 76.56 | 76.09 | -1.81% | 15,417 |
| Jan 2, 2026 | 79.24 | 79.81 | 77.67 | 77.97 | 77.50 | -1.83% | 5,983 |
| Dec 31, 2025 | 79.71 | 80.20 | 79.03 | 79.42 | 78.94 | 0.08% | 361 |
| Dec 30, 2025 | 79.97 | 81.30 | 78.90 | 79.36 | 78.88 | -0.55% | 568 |
| Dec 29, 2025 | 79.73 | 80.69 | 78.57 | 79.80 | 79.31 | -0.57% | 1,206 |
| Dec 24, 2025 | 79.99 | 80.33 | 79.77 | 80.26 | 79.77 | 0.41% | 638 |
| Dec 23, 2025 | 78.91 | 80.00 | 78.75 | 79.93 | 79.44 | 1.54% | 3,721 |
| Dec 22, 2025 | 77.81 | 79.00 | 77.10 | 78.72 | 78.24 | 0.24% | 1,153 |
| Dec 19, 2025 | 78.00 | 78.95 | 77.00 | 78.53 | 78.05 | 0.79% | 850 |
| Dec 18, 2025 | 79.50 | 80.69 | 77.54 | 77.91 | 77.44 | -2.35% | 8,974 |