Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	82.24	83.75	82.24	83.75	83.75	2.01%	-
Feb 26, 2026	81.79	82.43	81.79	82.10	82.10	0.48%	-
Feb 25, 2026	83.09	83.31	81.71	81.71	81.71	-1.08%	-
Feb 24, 2026	82.32	82.88	82.25	82.60	82.60	0.25%	-
Feb 23, 2026	80.58	82.39	80.37	82.39	82.39	2.72%	40
Feb 20, 2026	80.13	80.23	79.79	80.21	80.21	-0.40%	-
Feb 19, 2026	80.92	81.62	80.53	80.53	80.53	-0.52%	-
Feb 18, 2026	80.99	80.99	80.57	80.95	80.95	-0.09%	-
Feb 17, 2026	81.74	83.39	81.02	81.02	81.02	-0.86%	-
Feb 16, 2026	81.63	81.72	81.38	81.72	81.72	0.13%	-
Feb 13, 2026	81.08	81.61	80.64	81.61	81.61	-1.15%	-
Feb 12, 2026	80.43	82.56	80.09	82.56	82.56	6.42%	-
Feb 11, 2026	79.14	79.14	77.58	77.58	77.58	-1.87%	-
Feb 10, 2026	79.08	79.08	78.88	79.06	79.06	0.44%	-
Feb 9, 2026	79.48	79.48	78.71	78.71	78.71	-1.75%	-
Feb 6, 2026	80.26	80.74	80.11	80.11	80.11	-0.24%	15
Feb 5, 2026	79.90	80.45	79.75	80.30	80.30	0.24%	-
Feb 4, 2026	78.69	80.11	78.69	80.11	80.11	1.64%	-
Feb 3, 2026	77.58	78.82	77.57	78.82	78.82	2.24%	-
Feb 2, 2026	75.64	77.09	75.64	77.09	77.09	3.25%	-
Jan 30, 2026	70.75	75.52	70.75	74.66	74.66	3.84%	-
Jan 29, 2026	70.90	71.90	70.86	71.90	71.90	0.42%	75
Jan 28, 2026	71.65	71.65	71.38	71.60	71.60	0.35%	-
Jan 27, 2026	71.98	71.98	71.06	71.35	71.35	-1.49%	-
Jan 26, 2026	73.20	73.20	72.43	72.43	72.43	-0.86%	-
Jan 23, 2026	73.16	73.46	73.06	73.06	73.06	0.47%	-
Jan 22, 2026	72.56	72.72	72.35	72.72	72.72	0.75%	45
Jan 21, 2026	72.63	72.63	72.18	72.18	72.18	-0.61%	-
Jan 19, 2026	72.66	72.73	72.43	72.62	72.18	0.08%	-
Jan 16, 2026	72.81	72.81	72.52	72.56	72.12	0.29%	-
Jan 15, 2026	72.64	72.75	72.35	72.35	71.91	-0.67%	-
Jan 14, 2026	71.17	72.84	71.16	72.84	72.40	3.17%	-
Jan 13, 2026	70.10	70.85	69.89	70.60	70.17	0.68%	-
Jan 12, 2026	69.71	70.12	69.71	70.12	69.69	1.99%	-
Jan 9, 2026	69.51	69.53	68.75	68.75	68.33	0.09%	11
Jan 8, 2026	66.21	68.69	66.21	68.69	68.27	3.17%	-
Jan 7, 2026	66.65	66.66	66.58	66.58	66.17	1.15%	-
Jan 6, 2026	65.77	65.82	65.66	65.82	65.42	0.70%	-
Jan 5, 2026	66.64	66.64	65.36	65.36	64.96	-1.82%	-
Jan 2, 2026	67.09	67.48	66.57	66.57	66.16	-1.99%	-
Dec 30, 2025	68.01	68.01	67.75	67.92	67.51	0.27%	-
Dec 29, 2025	67.84	67.97	67.69	67.74	67.33	0.22%	20
Dec 23, 2025	67.11	67.59	67.06	67.59	67.18	1.38%	-
Dec 22, 2025	66.84	66.89	66.27	66.67	66.26	-0.30%	-
Dec 19, 2025	66.60	66.87	66.32	66.87	66.46	0.21%	15
Dec 18, 2025	68.06	68.16	66.73	66.73	66.32	-1.67%	-
Dec 17, 2025	67.46	67.86	67.46	67.86	67.45	0.58%	-
Dec 16, 2025	67.75	67.87	67.47	67.47	67.06	0.28%	-
Dec 15, 2025	66.84	67.28	66.84	67.28	66.87	0.66%	-
Dec 12, 2025	66.19	66.84	65.90	66.84	66.43	0.59%	40