Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	97.16	97.55	96.54	97.55	97.55	0.91%	5,433,610
Feb 25, 2026	97.50	98.07	96.11	96.67	96.67	-1.47%	5,610,031
Feb 24, 2026	97.30	98.20	96.40	98.11	98.11	1.04%	5,399,564
Feb 23, 2026	95.00	97.62	94.93	97.10	97.10	2.11%	5,576,777
Feb 20, 2026	94.30	95.11	93.39	95.09	95.09	1.18%	6,511,974
Feb 19, 2026	95.79	96.08	93.63	93.98	93.98	-1.67%	5,881,015
Feb 18, 2026	95.29	95.93	95.00	95.58	95.58	-0.07%	5,356,841
Feb 17, 2026	96.97	97.63	95.29	95.65	95.65	-1.06%	7,022,295
Feb 13, 2026	96.05	97.30	95.40	96.67	96.67	0.52%	5,144,688
Feb 12, 2026	95.41	98.13	95.41	96.17	96.17	0.90%	6,688,511
Feb 11, 2026	93.32	95.56	93.15	95.31	95.31	1.47%	6,533,932
Feb 10, 2026	94.06	94.93	93.50	93.93	93.93	-0.24%	5,432,726
Feb 9, 2026	94.00	94.45	93.37	94.16	94.16	-0.26%	5,365,475
Feb 6, 2026	94.45	95.65	93.89	94.41	94.41	-0.50%	5,719,225
Feb 5, 2026	95.01	95.49	93.25	94.88	94.88	0.54%	8,450,623
Feb 4, 2026	93.40	95.22	93.40	94.37	94.37	1.31%	10,058,604
Feb 3, 2026	90.98	93.34	90.98	93.15	93.15	1.37%	8,505,626
Feb 2, 2026	90.55	92.68	90.09	91.89	91.89	1.77%	11,315,204
Jan 30, 2026	88.70	90.71	87.70	90.29	90.29	5.92%	13,197,490
Jan 29, 2026	85.53	85.97	84.78	85.24	85.24	0.28%	7,932,444
Jan 28, 2026	85.42	86.14	84.70	85.00	85.00	-0.89%	5,044,273
Jan 27, 2026	85.05	85.98	84.52	85.76	85.76	0.66%	4,987,494
Jan 26, 2026	86.67	86.89	85.18	85.20	85.20	-1.68%	7,105,089
Jan 23, 2026	86.15	86.83	85.67	86.66	86.66	0.99%	5,341,639
Jan 22, 2026	84.84	85.95	84.50	85.81	85.81	1.27%	9,153,949
Jan 21, 2026	84.69	85.15	83.82	84.73	84.73	-0.83%	6,610,987
Jan 20, 2026	84.14	85.84	83.56	85.44	84.92	1.09%	8,867,043
Jan 16, 2026	84.06	84.70	83.56	84.52	84.01	0.21%	6,949,978
Jan 15, 2026	84.23	84.55	83.29	84.34	83.83	-0.25%	5,403,007
Jan 14, 2026	83.10	85.09	83.03	84.55	84.04	1.92%	9,949,888
Jan 13, 2026	82.36	83.23	81.50	82.96	82.46	1.26%	8,414,374
Jan 12, 2026	82.00	82.16	80.84	81.93	81.43	0.55%	6,733,557
Jan 9, 2026	80.86	81.50	79.85	81.48	80.98	0.75%	6,178,085
Jan 8, 2026	77.79	81.36	77.56	80.87	80.38	4.90%	10,125,305
Jan 7, 2026	77.89	78.34	77.01	77.09	76.62	-0.14%	8,683,872
Jan 6, 2026	76.74	77.31	76.51	77.20	76.73	0.35%	8,387,809
Jan 5, 2026	76.92	77.23	75.96	76.93	76.46	-0.98%	7,668,618
Jan 2, 2026	78.93	78.96	77.48	77.69	77.22	-1.68%	3,888,243
Dec 31, 2025	79.30	79.68	78.99	79.02	78.54	-0.62%	2,635,354
Dec 30, 2025	79.58	79.89	79.24	79.51	79.03	-0.23%	2,521,260
Dec 29, 2025	79.69	80.10	79.44	79.69	79.20	-0.05%	3,255,773
Dec 26, 2025	80.17	80.35	79.55	79.73	79.24	-0.65%	2,934,998
Dec 24, 2025	79.77	80.40	79.70	80.25	79.76	0.40%	1,879,824
Dec 23, 2025	78.91	80.05	78.83	79.93	79.44	1.13%	5,919,366
Dec 22, 2025	77.90	79.07	77.77	79.04	78.56	0.87%	5,237,899
Dec 19, 2025	78.05	78.70	77.80	78.36	77.88	0.81%	11,417,737
Dec 18, 2025	79.41	79.57	77.50	77.73	77.26	-2.51%	9,910,882
Dec 17, 2025	79.00	80.13	78.99	79.73	79.24	0.99%	5,053,689
Dec 16, 2025	79.95	80.00	78.94	78.95	78.47	-0.60%	5,358,248
Dec 15, 2025	78.49	79.57	78.25	79.43	78.95	1.39%	4,667,214