Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	90.66	90.96	89.92	90.30	-	-0.58%	1,400,962
May 8, 2025	90.72	91.88	90.51	90.83	90.83	-0.06%	3,550,715
May 7, 2025	90.69	91.42	90.10	90.88	90.88	-0.13%	4,401,163
May 6, 2025	90.42	91.57	89.98	91.00	91.00	0.29%	3,605,780
May 5, 2025	90.94	91.05	90.20	90.74	90.74	0.29%	4,084,425
May 2, 2025	91.07	91.59	89.75	90.48	90.48	-0.23%	4,715,685
May 1, 2025	91.16	91.92	90.43	90.69	90.69	-1.63%	4,115,679
Apr 30, 2025	93.15	93.74	91.36	92.19	92.19	-0.15%	5,916,164
Apr 29, 2025	90.69	92.62	89.83	92.33	92.33	1.51%	5,941,143
Apr 28, 2025	93.64	93.91	90.80	90.96	90.96	-3.14%	7,172,943
Apr 25, 2025	95.49	95.81	91.84	93.91	93.91	1.31%	9,598,982
Apr 24, 2025	93.08	93.46	91.87	92.70	92.70	-1.27%	11,292,294
Apr 23, 2025	95.00	95.00	92.71	93.89	93.89	-2.00%	8,497,440
Apr 22, 2025	94.40	95.98	93.79	95.81	95.81	1.17%	5,233,581
Apr 21, 2025	95.80	96.23	94.16	94.70	94.70	-0.84%	7,691,376
Apr 17, 2025	93.39	96.03	93.28	95.50	95.50	2.15%	7,030,000
Apr 16, 2025	94.91	95.00	93.21	93.49	92.98	-0.82%	4,120,587
Apr 15, 2025	94.98	95.58	94.21	94.26	93.75	-0.76%	3,874,850
Apr 14, 2025	94.04	95.31	93.49	94.98	94.47	1.04%	3,658,954
Apr 11, 2025	91.44	94.53	91.28	94.00	93.49	2.40%	5,664,271
Apr 10, 2025	90.14	92.71	89.52	91.80	91.30	1.74%	6,465,484
Apr 9, 2025	87.73	91.73	87.48	90.23	89.74	1.84%	7,407,575
Apr 8, 2025	90.30	90.62	87.72	88.60	88.12	-0.66%	5,677,677
Apr 7, 2025	89.75	91.21	88.05	89.19	88.71	-2.69%	7,820,159
Apr 4, 2025	96.95	97.73	91.32	91.66	91.16	-4.52%	7,434,379
Apr 3, 2025	95.26	97.24	94.80	96.00	95.48	2.62%	5,483,421
Apr 2, 2025	93.99	94.24	92.60	93.55	93.04	-0.37%	4,849,115
Apr 1, 2025	94.24	94.62	93.18	93.90	93.39	0.21%	4,916,330
Mar 31, 2025	93.26	94.33	93.06	93.70	93.19	0.95%	6,224,917
Mar 28, 2025	93.90	93.90	92.22	92.82	92.32	-0.40%	2,825,838
Mar 27, 2025	92.87	93.28	91.93	93.19	92.69	1.26%	2,956,524
Mar 26, 2025	89.83	92.27	89.61	92.03	91.53	2.72%	4,700,741
Mar 25, 2025	90.97	90.98	89.04	89.59	89.11	-1.44%	5,173,037
Mar 24, 2025	90.08	91.38	90.08	90.90	90.41	0.66%	4,611,181
Mar 21, 2025	90.11	91.36	89.99	90.30	89.81	0.02%	8,950,703
Mar 20, 2025	90.55	90.77	89.14	90.28	89.79	-0.18%	5,571,865
Mar 19, 2025	89.38	90.54	89.19	90.44	89.95	1.06%	8,242,139
Mar 18, 2025	90.55	90.82	89.38	89.49	89.01	-1.34%	3,621,865
Mar 17, 2025	90.19	91.37	89.75	90.71	90.22	0.99%	5,642,851
Mar 14, 2025	89.73	90.35	89.18	89.82	89.33	-0.77%	4,569,484
Mar 13, 2025	90.96	91.61	90.28	90.52	90.03	-0.33%	4,396,368
Mar 12, 2025	92.60	93.21	90.23	90.82	90.33	-3.49%	9,118,298
Mar 11, 2025	96.22	96.73	93.93	94.10	93.59	-3.49%	6,640,691
Mar 10, 2025	97.34	100.18	97.19	97.50	96.97	0.79%	9,681,129
Mar 7, 2025	92.84	98.34	92.84	96.74	96.22	3.70%	10,097,455
Mar 6, 2025	91.80	93.48	91.40	93.29	92.79	1.68%	4,704,267
Mar 5, 2025	90.40	92.21	90.34	91.75	91.25	0.76%	3,446,585
Mar 4, 2025	93.27	95.22	91.02	91.06	90.57	-1.89%	6,107,476
Mar 3, 2025	90.99	92.81	90.93	92.81	92.31	1.80%	4,732,278
Feb 28, 2025	91.04	91.94	90.06	91.17	90.68	1.08%	5,333,150