Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	89.99	90.39	89.25	90.13	-	-1.64%	1,062,800
Jul 22, 2026	91.35	92.25	90.99	91.63	91.63	1.25%	4,442,332
Jul 21, 2026	91.10	91.63	89.75	90.50	90.50	-1.56%	3,765,646
Jul 20, 2026	92.09	92.23	91.20	91.93	91.93	-0.56%	5,033,708
Jul 17, 2026	94.68	95.93	92.59	92.98	92.45	-1.16%	4,185,861
Jul 16, 2026	92.74	94.30	92.40	94.07	93.53	2.84%	3,517,455
Jul 15, 2026	90.23	92.01	89.59	91.47	90.95	0.48%	3,474,644
Jul 14, 2026	92.95	93.06	91.02	91.03	90.51	-2.34%	3,770,642
Jul 13, 2026	93.15	93.95	92.31	93.21	92.68	1.05%	3,911,172
Jul 10, 2026	91.32	92.72	91.32	92.24	91.71	1.35%	4,257,120
Jul 9, 2026	92.39	92.74	90.73	91.01	90.49	-2.18%	6,109,148
Jul 8, 2026	93.95	93.96	92.64	93.04	92.51	-2.09%	4,178,465
Jul 7, 2026	95.23	96.01	94.02	95.03	94.49	1.76%	4,231,046
Jul 6, 2026	94.69	95.00	92.16	93.39	92.86	-1.83%	5,177,246
Jul 2, 2026	93.65	95.42	93.24	95.13	94.59	2.55%	4,170,941
Jul 1, 2026	91.74	92.83	91.52	92.76	92.23	1.18%	4,040,613
Jun 30, 2026	91.60	92.23	90.88	91.68	91.16	-0.78%	3,748,181
Jun 29, 2026	91.95	92.61	91.17	92.40	91.87	0.36%	4,800,268
Jun 26, 2026	92.12	92.32	90.56	92.07	91.55	1.11%	8,777,268
Jun 25, 2026	91.16	92.70	90.67	91.06	90.54	-0.89%	4,130,271
Jun 24, 2026	92.62	93.08	91.53	91.88	91.36	0.49%	4,643,203
Jun 23, 2026	89.84	91.71	89.84	91.43	90.91	3.11%	6,377,669
Jun 22, 2026	89.89	90.81	88.66	88.67	88.16	-0.91%	6,010,058
Jun 18, 2026	90.88	91.34	89.44	89.48	88.97	-1.21%	11,201,312
Jun 17, 2026	91.94	92.10	90.18	90.58	90.06	-0.09%	5,500,661
Jun 16, 2026	91.05	91.81	90.18	90.66	90.14	0.09%	6,036,340
Jun 15, 2026	89.29	90.83	89.29	90.58	90.06	1.26%	5,627,272
Jun 12, 2026	89.44	90.07	88.58	89.45	88.94	0.07%	3,719,146
Jun 11, 2026	90.16	90.60	89.26	89.39	88.88	-0.62%	4,054,274
Jun 10, 2026	88.60	89.99	88.21	89.95	89.44	2.45%	5,666,552
Jun 9, 2026	85.35	89.09	85.10	87.80	87.30	2.01%	5,486,875
Jun 8, 2026	86.99	87.47	85.98	86.07	85.58	-2.83%	5,598,914
Jun 5, 2026	85.97	89.59	85.70	88.58	88.08	4.09%	5,961,842
Jun 4, 2026	86.49	87.15	84.30	85.10	84.61	0.27%	5,636,315
Jun 3, 2026	87.42	87.96	84.61	84.87	84.39	-3.85%	7,489,373
Jun 2, 2026	88.48	89.03	87.80	88.27	87.77	-0.18%	4,153,311
Jun 1, 2026	89.83	89.83	87.25	88.43	87.93	-1.89%	6,344,242
May 29, 2026	91.21	91.47	89.44	90.13	89.62	-1.67%	6,671,843
May 28, 2026	91.67	92.29	90.89	91.66	91.14	0.41%	3,790,385
May 27, 2026	90.00	92.23	89.83	91.29	90.77	1.60%	3,768,643
May 26, 2026	90.57	91.21	89.46	89.85	89.34	-0.84%	5,811,866
May 22, 2026	90.72	91.52	90.54	90.61	90.09	0.19%	3,771,925
May 21, 2026	90.05	90.67	88.37	90.44	89.92	0.10%	4,645,491
May 20, 2026	89.91	90.85	89.26	90.35	89.83	0.37%	7,058,041
May 19, 2026	89.69	90.85	89.21	90.02	89.51	0.11%	5,664,541
May 18, 2026	88.41	90.73	88.37	89.92	89.41	2.03%	4,650,085
May 15, 2026	89.72	89.83	88.11	88.13	87.63	-0.80%	4,862,412
May 14, 2026	88.10	89.49	88.00	88.84	88.33	1.10%	5,607,919
May 13, 2026	86.92	87.96	86.31	87.87	87.37	0.49%	5,590,963
May 12, 2026	87.13	88.82	86.81	87.44	86.94	0.81%	4,995,092