Colgate-Palmolive Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	84.79	85.19	84.35	84.72	-	-0.70%	1,470,742
Sep 30, 2026	86.90	87.22	85.29	85.32	85.32	-1.32%	4,653,245
Sep 29, 2026	85.84	86.51	85.58	86.46	86.46	-0.07%	3,646,139
Sep 28, 2026	85.65	86.61	85.30	86.52	86.52	0.53%	4,397,867
Sep 25, 2026	85.09	86.14	85.05	86.06	86.06	0.87%	3,466,230
Sep 24, 2026	86.33	87.25	85.29	85.32	85.32	-0.71%	4,746,883
Sep 23, 2026	86.77	87.40	85.77	85.93	85.93	-1.29%	6,042,510
Sep 22, 2026	87.09	87.55	86.86	87.05	87.05	0.92%	7,364,040
Sep 21, 2026	87.26	87.27	86.03	86.26	86.26	-1.38%	6,835,574
Sep 18, 2026	87.11	87.73	86.79	87.47	87.47	-0.30%	10,355,312
Sep 17, 2026	87.31	87.74	86.77	87.73	87.73	0.82%	6,087,475
Sep 16, 2026	87.10	87.76	86.68	87.02	87.02	0.02%	5,855,179
Sep 15, 2026	87.50	87.84	86.47	87.00	87.00	-1.01%	5,056,908
Sep 14, 2026	87.64	88.71	87.64	87.89	87.89	1.26%	3,998,400
Sep 11, 2026	88.35	90.54	86.38	86.80	86.80	-1.25%	5,762,855
Sep 10, 2026	88.27	88.82	87.77	87.90	87.90	-0.15%	3,586,030
Sep 9, 2026	87.95	88.44	87.30	88.03	88.03	-0.43%	4,798,262
Sep 8, 2026	88.04	88.66	87.67	88.41	88.41	-0.41%	4,064,406
Sep 4, 2026	89.53	90.54	88.66	88.77	88.77	-1.47%	3,975,498
Sep 3, 2026	90.04	90.63	89.14	90.09	90.09	-0.01%	5,065,252
Sep 2, 2026	90.09	90.99	89.54	90.10	90.10	0.52%	4,057,970
Sep 1, 2026	90.37	91.44	89.46	89.63	89.63	-0.21%	4,337,866
Aug 31, 2026	90.42	90.64	89.81	89.82	89.82	-1.02%	5,715,704
Aug 28, 2026	91.40	91.66	90.50	90.75	90.75	-0.23%	2,772,891
Aug 27, 2026	90.74	91.66	90.48	90.96	90.96	-1.19%	3,045,218
Aug 26, 2026	91.54	92.31	91.32	92.06	92.06	0.80%	3,603,090
Aug 25, 2026	92.09	92.54	91.19	91.33	91.33	-1.32%	2,575,179
Aug 24, 2026	91.58	92.55	91.55	92.55	92.55	1.61%	3,811,416
Aug 21, 2026	89.87	91.31	89.16	91.08	91.08	1.54%	3,626,148
Aug 20, 2026	90.50	91.26	89.54	89.70	89.70	-1.29%	5,042,952
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