Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	90.50	91.26	89.54	90.17	-	-0.77%	1,165,770
Aug 19, 2026	92.09	92.92	90.73	90.87	90.87	-0.65%	4,088,287
Aug 18, 2026	91.19	92.00	90.66	91.46	91.46	1.39%	5,228,154
Aug 17, 2026	91.05	91.18	89.47	90.21	90.21	-1.89%	3,966,896
Aug 14, 2026	92.71	93.28	91.73	91.95	91.95	-1.05%	3,176,196
Aug 13, 2026	93.15	93.88	92.42	92.93	92.93	0.66%	2,547,983
Aug 12, 2026	91.32	93.06	91.30	92.32	92.32	0.01%	3,261,116
Aug 11, 2026	92.68	93.42	92.06	92.31	92.31	-0.90%	3,010,403
Aug 10, 2026	92.50	93.43	92.21	93.15	93.15	-0.13%	3,814,303
Aug 7, 2026	92.18	93.56	91.70	93.27	93.27	0.29%	3,609,766
Aug 6, 2026	94.05	94.15	92.15	93.00	93.00	-0.30%	4,532,211
Aug 5, 2026	91.94	93.57	91.23	93.28	93.28	0.81%	6,361,119
Aug 4, 2026	89.17	92.74	89.17	92.53	92.53	2.95%	6,529,236
Aug 3, 2026	92.39	93.64	89.36	89.88	89.88	-1.56%	5,353,055
Jul 31, 2026	90.85	91.68	89.60	91.30	91.30	-0.33%	6,641,729
Jul 30, 2026	92.62	92.89	90.73	91.60	91.60	-2.02%	4,656,050
Jul 29, 2026	90.94	93.82	89.91	93.49	93.49	0.82%	5,825,542
Jul 28, 2026	94.11	95.46	92.70	92.73	92.73	0.82%	5,088,953
Jul 27, 2026	91.25	92.81	90.84	91.98	91.98	1.36%	3,770,665
Jul 24, 2026	90.00	91.11	89.88	90.75	90.75	0.74%	3,192,189
Jul 23, 2026	89.99	90.39	89.25	90.08	90.08	-1.69%	4,849,072
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