5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
-0.71%
3 MONTH PERFORMANCE
+1.40%
6 MONTH PERFORMANCE
-2.64%
YEAR-TO-DATE PERFORMANCE
+1.37%
1 YEAR PERFORMANCE
+0.26%
Colgate-Palmolive Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $93.15 | $92.19 (-1.03%) | $93.74 | $91.36 | 5.91 M | $75.38 B |
| 04/29/2025 | $90.69 | $92.33 (1.81%) | $92.62 | $89.83 | 5.94 M | $75.50 B |
| 04/28/2025 | $93.64 | $90.96 (-2.86%) | $93.91 | $90.80 | 7.17 M | $74.38 B |
| 04/25/2025 | $95.49 | $93.91 (-1.65%) | $95.81 | $91.84 | 9.60 M | $76.79 B |
| 04/24/2025 | $93.08 | $92.70 (-0.41%) | $93.46 | $91.87 | 11.29 M | $75.80 B |
| 04/23/2025 | $95.00 | $93.86 (-1.2%) | $95.00 | $92.71 | 8.50 M | $76.75 B |
| 04/22/2025 | $94.40 | $95.81 (1.49%) | $95.98 | $93.79 | 5.23 M | $78.34 B |
| 04/21/2025 | $95.80 | $94.70 (-1.15%) | $96.23 | $94.16 | 7.69 M | $77.44 B |
| 04/17/2025 | $93.39 | $95.50 (2.26%) | $96.03 | $93.28 | 7.03 M | $78.09 B |
| 04/16/2025 | $94.91 | $93.49 (-1.5%) | $95.00 | $93.21 | 4.12 M | $76.45 B |
| 04/15/2025 | $94.98 | $94.26 (-0.76%) | $95.58 | $94.21 | 3.87 M | $77.08 B |
| 04/14/2025 | $94.04 | $94.98 (1%) | $95.31 | $93.49 | 3.66 M | $77.67 B |
| 04/11/2025 | $91.44 | $94.00 (2.8%) | $94.53 | $91.28 | 5.66 M | $76.86 B |
| 04/10/2025 | $90.14 | $91.80 (1.84%) | $92.71 | $89.52 | 6.47 M | $75.06 B |
| 04/09/2025 | $87.73 | $90.23 (2.85%) | $91.73 | $87.48 | 7.41 M | $73.78 B |
| 04/08/2025 | $90.30 | $88.60 (-1.88%) | $90.62 | $87.72 | 5.68 M | $72.45 B |
| 04/07/2025 | $89.75 | $89.19 (-0.62%) | $91.21 | $88.05 | 7.82 M | $72.93 B |
| 04/04/2025 | $96.95 | $91.66 (-5.46%) | $97.73 | $91.32 | 7.43 M | $74.95 B |
| 04/03/2025 | $95.26 | $96.00 (0.78%) | $97.24 | $94.80 | 5.48 M | $78.50 B |
| 04/02/2025 | $93.99 | $93.55 (-0.47%) | $94.24 | $92.60 | 4.85 M | $76.50 B |
| 04/01/2025 | $94.24 | $93.90 (-0.36%) | $94.62 | $93.18 | 4.92 M | $76.78 B |
| 03/31/2025 | $93.26 | $93.70 (0.47%) | $94.33 | $93.06 | 6.22 M | $76.62 B |
| 03/28/2025 | $93.90 | $92.82 (-1.15%) | $93.90 | $92.22 | 2.83 M | $75.90 B |
| 03/27/2025 | $92.87 | $93.19 (0.34%) | $93.28 | $91.93 | 2.96 M | $76.20 B |
| 03/26/2025 | $89.83 | $92.03 (2.45%) | $92.27 | $89.61 | 4.70 M | $75.25 B |
| 03/25/2025 | $90.97 | $89.59 (-1.52%) | $90.98 | $89.04 | 5.17 M | $73.26 B |
| 03/24/2025 | $90.08 | $90.90 (0.91%) | $91.38 | $90.08 | 4.61 M | $74.33 B |
| 03/21/2025 | $90.11 | $90.30 (0.21%) | $91.36 | $89.99 | 8.95 M | $73.84 B |
| 03/20/2025 | $90.55 | $90.28 (-0.3%) | $90.77 | $89.14 | 5.57 M | $73.82 B |
| 03/19/2025 | $89.38 | $90.44 (1.19%) | $90.54 | $89.19 | 8.24 M | $73.95 B |
| 03/18/2025 | $90.55 | $89.49 (-1.17%) | $90.82 | $89.38 | 3.62 M | $73.18 B |
| 03/17/2025 | $90.19 | $90.71 (0.58%) | $91.37 | $89.75 | 5.64 M | $74.17 B |
| 03/14/2025 | $89.73 | $89.82 (0.1%) | $90.35 | $89.18 | 4.57 M | $73.45 B |
| 03/13/2025 | $90.96 | $90.52 (-0.48%) | $91.61 | $90.28 | 4.40 M | $74.02 B |
| 03/12/2025 | $92.60 | $90.82 (-1.92%) | $93.21 | $90.23 | 9.12 M | $74.26 B |
| 03/11/2025 | $96.22 | $94.10 (-2.2%) | $96.73 | $93.93 | 6.64 M | $76.95 B |
| 03/10/2025 | $97.34 | $97.50 (0.16%) | $100.18 | $97.19 | 9.79 M | $79.73 B |
| 03/07/2025 | $92.84 | $96.74 (4.2%) | $98.34 | $92.84 | 10.10 M | $79.10 B |
| 03/06/2025 | $91.80 | $93.29 (1.62%) | $93.48 | $91.40 | 4.70 M | $76.28 B |
| 03/05/2025 | $90.40 | $91.75 (1.49%) | $92.21 | $90.34 | 3.45 M | $75.02 B |
| 03/04/2025 | $93.27 | $91.06 (-2.37%) | $95.22 | $91.02 | 6.11 M | $74.46 B |
| 03/03/2025 | $90.99 | $92.81 (2%) | $92.81 | $90.93 | 4.73 M | $75.89 B |
| 02/28/2025 | $91.04 | $91.17 (0.14%) | $91.94 | $90.06 | 5.33 M | $74.55 B |
| 02/27/2025 | $89.96 | $90.20 (0.27%) | $91.07 | $89.60 | 3.67 M | $73.76 B |
| 02/26/2025 | $91.69 | $90.17 (-1.66%) | $92.00 | $90.00 | 3.93 M | $73.73 B |
| 02/25/2025 | $90.65 | $92.29 (1.81%) | $92.59 | $90.54 | 5.82 M | $75.47 B |
| 02/24/2025 | $89.10 | $90.11 (1.13%) | $91.71 | $89.05 | 5.41 M | $73.68 B |
| 02/21/2025 | $87.96 | $89.47 (1.72%) | $89.80 | $87.50 | 4.75 M | $73.16 B |
| 02/20/2025 | $86.63 | $87.87 (1.43%) | $88.27 | $86.40 | 3.25 M | $71.85 B |
| 02/19/2025 | $87.03 | $87.42 (0.45%) | $87.63 | $86.44 | 4.31 M | $71.48 B |
| 02/18/2025 | $85.74 | $86.39 (0.76%) | $86.66 | $85.32 | 3.83 M | $70.64 B |
| 02/14/2025 | $87.27 | $86.04 (-1.41%) | $87.46 | $85.89 | 4.14 M | $70.35 B |
| 02/13/2025 | $86.79 | $87.75 (1.11%) | $88.08 | $86.71 | 3.71 M | $71.75 B |
| 02/12/2025 | $86.76 | $86.73 (-0.03%) | $87.36 | $86.46 | 3.41 M | $70.92 B |
| 02/11/2025 | $86.00 | $87.37 (1.59%) | $87.40 | $85.68 | 3.46 M | $71.44 B |
| 02/10/2025 | $86.52 | $85.96 (-0.65%) | $86.69 | $85.63 | 4.16 M | $70.29 B |
| 02/07/2025 | $85.60 | $86.76 (1.36%) | $86.83 | $85.43 | 3.99 M | $70.94 B |
| 02/06/2025 | $87.19 | $85.68 (-1.73%) | $87.20 | $85.35 | 4.54 M | $70.06 B |
| 02/05/2025 | $86.63 | $86.62 (-0.01%) | $86.77 | $85.80 | 4.13 M | $70.83 B |
| 02/04/2025 | $86.94 | $86.50 (-0.51%) | $87.14 | $86.15 | 4.07 M | $70.73 B |
| 02/03/2025 | $87.07 | $87.03 (-0.05%) | $87.27 | $85.70 | 6.88 M | $71.16 B |
| 01/31/2025 | $85.43 | $86.70 (1.49%) | $87.39 | $85.33 | 11.10 M | $70.89 B |
| 01/30/2025 | $90.55 | $90.89 (0.38%) | $91.01 | $89.95 | 5.42 M | $74.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
