Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	92.39	92.53	91.75	92.13	-	-0.98%	343,670
Jul 8, 2026	93.95	93.96	92.64	93.04	93.04	-2.09%	4,090,279
Jul 7, 2026	95.23	96.01	94.02	95.03	95.03	1.76%	4,156,843
Jul 6, 2026	94.69	95.00	92.16	93.39	93.39	-1.83%	5,139,002
Jul 2, 2026	93.65	95.42	93.24	95.13	95.13	2.55%	3,791,837
Jul 1, 2026	91.74	92.83	91.52	92.76	92.76	1.18%	4,005,179
Jun 30, 2026	91.60	92.23	90.88	91.68	91.68	-0.78%	3,711,959
Jun 29, 2026	91.95	92.61	91.17	92.40	92.40	0.36%	4,540,598
Jun 26, 2026	92.12	92.32	90.56	92.07	92.07	1.11%	8,658,875
Jun 25, 2026	91.16	92.70	90.67	91.06	91.06	-0.89%	4,103,320
Jun 24, 2026	92.62	93.08	91.53	91.88	91.88	0.49%	4,535,207
Jun 23, 2026	89.84	91.71	89.84	91.43	91.43	3.11%	6,238,739
Jun 22, 2026	89.89	90.81	88.66	88.67	88.67	-0.91%	5,900,669
Jun 18, 2026	90.88	91.34	89.44	89.48	89.48	-1.21%	10,725,332
Jun 17, 2026	91.94	92.10	90.18	90.58	90.58	-0.09%	5,391,068
Jun 16, 2026	91.05	91.81	90.18	90.66	90.66	0.09%	5,998,352
Jun 15, 2026	89.29	90.83	89.29	90.58	90.58	1.26%	5,612,433
Jun 12, 2026	89.44	90.07	88.58	89.45	89.45	0.07%	3,678,483
Jun 11, 2026	90.16	90.60	89.26	89.39	89.39	-0.62%	4,034,138
Jun 10, 2026	88.60	89.99	88.21	89.95	89.95	2.45%	5,574,540
Jun 9, 2026	85.35	89.09	85.10	87.80	87.80	2.01%	5,383,037
Jun 8, 2026	86.99	87.47	85.98	86.07	86.07	-2.83%	5,445,067
Jun 5, 2026	85.97	89.59	85.70	88.58	88.58	4.09%	5,808,954
Jun 4, 2026	86.49	87.15	84.30	85.10	85.10	0.27%	5,151,373
Jun 3, 2026	87.42	87.96	84.61	84.87	84.87	-3.85%	7,446,308
Jun 2, 2026	88.48	89.03	87.80	88.27	88.27	-0.18%	4,109,968
Jun 1, 2026	89.83	89.83	87.25	88.43	88.43	-1.89%	5,771,091
May 29, 2026	91.21	91.47	89.44	90.13	90.13	-1.67%	5,814,106
May 28, 2026	91.67	92.29	90.89	91.66	91.66	0.41%	3,787,469
May 27, 2026	90.00	92.23	89.83	91.29	91.29	1.60%	3,764,416
May 26, 2026	90.57	91.21	89.46	89.85	89.85	-0.84%	5,790,558
May 22, 2026	90.72	91.52	90.54	90.61	90.61	0.19%	3,770,242
May 21, 2026	90.05	90.67	88.37	90.44	90.44	0.10%	4,645,462
May 20, 2026	89.91	90.85	89.26	90.35	90.35	0.37%	6,980,110
May 19, 2026	89.69	90.85	89.21	90.02	90.02	0.11%	5,630,174
May 18, 2026	88.41	90.73	88.37	89.92	89.92	2.03%	4,648,454
May 15, 2026	89.72	89.83	88.11	88.13	88.13	-0.80%	4,862,412
May 14, 2026	88.10	89.49	88.00	88.84	88.84	1.10%	5,607,919
May 13, 2026	86.92	87.96	86.31	87.87	87.87	0.49%	5,590,963
May 12, 2026	87.13	88.82	86.81	87.44	87.44	0.81%	4,995,092
May 11, 2026	87.39	87.39	85.97	86.74	86.74	-0.93%	4,398,431
May 8, 2026	87.67	88.57	87.21	87.55	87.55	0.22%	4,435,382
May 7, 2026	88.18	88.18	86.63	87.36	87.36	-0.91%	5,012,868
May 6, 2026	87.49	89.07	87.24	88.16	88.16	2.12%	5,768,219
May 5, 2026	85.36	87.33	84.08	86.33	86.33	1.12%	5,109,769
May 4, 2026	85.91	86.40	84.81	85.37	85.37	-2.17%	4,628,077
May 1, 2026	88.17	89.34	86.70	87.26	87.26	2.23%	8,933,072
Apr 30, 2026	84.86	85.79	84.66	85.36	85.36	1.03%	7,495,446
Apr 29, 2026	85.14	85.49	84.12	84.49	84.49	-1.38%	4,280,477
Apr 28, 2026	85.26	86.33	84.65	85.67	85.67	1.78%	5,568,875