-
5 DAY PERFORMANCE
+2.30% -
1 MONTH PERFORMANCE
-6.89% -
3 MONTH PERFORMANCE
-8.23% -
6 MONTH PERFORMANCE
-0.56% -
YEAR-TO-DATE PERFORMANCE
+17.43% -
1 YEAR PERFORMANCE
+23.84%
Colgate-Palmolive Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $91.36 | $93.56 (2.41%) | $94.14 | $91.24 | 7.32 M | $76.50 B |
| 11/14/2024 | $91.01 | $91.45 (0.48%) | $91.63 | $90.79 | 4.71 M | $74.78 B |
| 11/13/2024 | $91.91 | $91.07 (-0.91%) | $91.91 | $90.90 | 3.46 M | $74.47 B |
| 11/12/2024 | $93.30 | $91.50 (-1.93%) | $93.30 | $91.43 | 4.93 M | $74.82 B |
| 11/11/2024 | $92.43 | $91.96 (-0.51%) | $93.17 | $91.91 | 3.54 M | $75.20 B |
| 11/08/2024 | $91.14 | $92.57 (1.57%) | $92.89 | $91.05 | 4.57 M | $75.69 B |
| 11/07/2024 | $90.82 | $90.76 (-0.07%) | $91.58 | $90.31 | 4.53 M | $74.21 B |
| 11/06/2024 | $94.66 | $90.22 (-4.69%) | $94.66 | $90.04 | 8.78 M | $73.77 B |
| 11/05/2024 | $93.40 | $94.26 (0.92%) | $94.37 | $93.11 | 3.30 M | $77.08 B |
| 11/04/2024 | $93.28 | $93.61 (0.35%) | $94.22 | $93.13 | 4.11 M | $76.54 B |
| 11/01/2024 | $93.92 | $93.33 (-0.63%) | $94.64 | $93.08 | 4.86 M | $76.32 B |
| 10/31/2024 | $94.55 | $93.71 (-0.89%) | $95.30 | $93.65 | 4.99 M | $76.63 B |
| 10/30/2024 | $94.56 | $94.66 (0.11%) | $95.17 | $94.02 | 4.55 M | $77.40 B |
| 10/29/2024 | $95.02 | $94.72 (-0.32%) | $95.52 | $94.43 | 5.42 M | $77.45 B |
| 10/28/2024 | $95.22 | $95.74 (0.55%) | $96.61 | $95.22 | 4.57 M | $78.29 B |
| 10/25/2024 | $96.54 | $95.61 (-0.96%) | $97.79 | $95.15 | 7.98 M | $78.18 B |
| 10/24/2024 | $99.00 | $99.74 (0.75%) | $99.98 | $98.83 | 5.26 M | $81.56 B |
| 10/23/2024 | $99.32 | $98.98 (-0.34%) | $99.77 | $98.78 | 3.95 M | $80.94 B |
| 10/22/2024 | $98.73 | $99.67 (0.95%) | $99.95 | $98.68 | 4.02 M | $81.70 B |
| 10/21/2024 | $100.00 | $99.36 (-0.64%) | $100.49 | $99.19 | 2.46 M | $81.45 B |
| 10/18/2024 | $99.73 | $100.46 (0.73%) | $100.54 | $98.76 | 4.50 M | $82.35 B |
| 10/17/2024 | $101.83 | $100.53 (-1.28%) | $101.89 | $100.07 | 3.38 M | $82.40 B |
| 10/16/2024 | $100.88 | $101.19 (0.31%) | $101.40 | $100.66 | 4.19 M | $82.95 B |
| 10/15/2024 | $100.95 | $101.55 (0.59%) | $102.61 | $100.95 | 3.84 M | $83.24 B |
| 10/14/2024 | $100.01 | $100.73 (0.72%) | $100.84 | $99.92 | 3.18 M | $82.57 B |
| 10/11/2024 | $99.63 | $100.10 (0.47%) | $100.11 | $98.90 | 4.86 M | $82.05 B |
| 10/10/2024 | $101.22 | $99.24 (-1.96%) | $101.22 | $98.93 | 4.41 M | $81.35 B |
| 10/09/2024 | $100.58 | $101.00 (0.42%) | $101.30 | $100.28 | 3.54 M | $82.79 B |
| 10/08/2024 | $98.46 | $100.58 (2.15%) | $100.69 | $97.85 | 5.10 M | $82.45 B |
| 10/07/2024 | $99.58 | $98.57 (-1.01%) | $99.91 | $98.33 | 4.83 M | $80.80 B |
| 10/04/2024 | $99.25 | $99.04 (-0.21%) | $99.85 | $98.44 | 6.03 M | $81.18 B |
| 10/03/2024 | $101.65 | $99.97 (-1.65%) | $101.75 | $99.77 | 4.70 M | $81.95 B |
| 10/02/2024 | $102.06 | $102.06 (0%) | $102.36 | $101.59 | 4.27 M | $83.66 B |
| 10/01/2024 | $103.77 | $102.33 (-1.39%) | $103.82 | $102.06 | 4.08 M | $83.88 B |
| 09/30/2024 | $104.10 | $103.81 (-0.28%) | $104.16 | $103.45 | 4.66 M | $85.09 B |
| 09/27/2024 | $102.78 | $103.66 (0.86%) | $103.88 | $102.66 | 4.46 M | $84.97 B |
| 09/26/2024 | $102.64 | $103.06 (0.41%) | $104.03 | $102.26 | 3.60 M | $84.48 B |
| 09/25/2024 | $104.14 | $103.75 (-0.37%) | $104.49 | $103.45 | 3.26 M | $85.04 B |
| 09/24/2024 | $103.49 | $103.79 (0.29%) | $104.14 | $102.71 | 2.88 M | $85.08 B |
| 09/23/2024 | $102.68 | $103.31 (0.61%) | $104.16 | $102.48 | 3.78 M | $84.68 B |
| 09/20/2024 | $102.28 | $103.06 (0.76%) | $103.06 | $101.87 | 10.93 M | $84.48 B |
| 09/19/2024 | $103.10 | $102.01 (-1.06%) | $103.10 | $101.89 | 4.90 M | $83.62 B |
| 09/18/2024 | $104.23 | $103.18 (-1.01%) | $104.75 | $102.26 | 4.25 M | $84.58 B |
| 09/17/2024 | $104.88 | $104.56 (-0.31%) | $105.37 | $104.24 | 4.03 M | $85.71 B |
| 09/16/2024 | $105.18 | $105.43 (0.24%) | $105.92 | $105.14 | 4.09 M | $86.42 B |
| 09/13/2024 | $105.66 | $105.73 (0.07%) | $106.26 | $105.11 | 3.80 M | $86.67 B |
| 09/12/2024 | $105.90 | $106.34 (0.42%) | $106.44 | $105.25 | 2.96 M | $87.17 B |
| 09/11/2024 | $106.37 | $106.13 (-0.23%) | $106.43 | $104.83 | 4.99 M | $86.99 B |
| 09/10/2024 | $107.00 | $106.84 (-0.15%) | $107.76 | $106.59 | 4.20 M | $87.58 B |
| 09/09/2024 | $107.36 | $107.11 (-0.23%) | $107.82 | $106.50 | 4.56 M | $87.80 B |
| 09/06/2024 | $108.57 | $107.86 (-0.65%) | $109.04 | $107.78 | 3.94 M | $88.41 B |
| 09/05/2024 | $109.00 | $108.53 (-0.43%) | $109.30 | $108.14 | 4.49 M | $88.96 B |
| 09/04/2024 | $108.16 | $108.77 (0.56%) | $108.98 | $107.81 | 4.45 M | $89.16 B |
| 09/03/2024 | $106.50 | $107.78 (1.2%) | $107.95 | $106.35 | 4.23 M | $88.35 B |
| 08/30/2024 | $105.85 | $106.50 (0.61%) | $106.70 | $105.67 | 5.03 M | $87.30 B |
| 08/29/2024 | $105.80 | $105.81 (0.01%) | $106.10 | $105.28 | 2.58 M | $86.73 B |
| 08/28/2024 | $106.41 | $105.79 (-0.58%) | $106.72 | $105.23 | 3.22 M | $86.72 B |
| 08/27/2024 | $105.31 | $105.92 (0.58%) | $106.04 | $104.62 | 3.14 M | $86.82 B |
| 08/26/2024 | $104.07 | $105.09 (0.98%) | $105.23 | $104.05 | 2.43 M | $86.14 B |
| 08/23/2024 | $104.30 | $104.21 (-0.09%) | $104.34 | $103.11 | 3.21 M | $85.42 B |
| 08/22/2024 | $103.85 | $103.95 (0.1%) | $104.05 | $103.48 | 2.80 M | $85.21 B |
| 08/21/2024 | $103.11 | $103.47 (0.35%) | $103.65 | $102.65 | 3.03 M | $84.81 B |
| 08/20/2024 | $102.00 | $103.06 (1.04%) | $103.10 | $101.72 | 2.69 M | $84.48 B |
| 08/19/2024 | $102.05 | $101.85 (-0.2%) | $102.31 | $101.58 | 2.98 M | $83.49 B |