5 DAY PERFORMANCE
-1.36%
1 MONTH PERFORMANCE
-4.28%
3 MONTH PERFORMANCE
-9.41%
6 MONTH PERFORMANCE
-5.56%
YEAR-TO-DATE PERFORMANCE
-0.38%
1 YEAR PERFORMANCE
+13.36%
Colgate-Palmolive Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $91.06 | $90.55 (-0.56%) | $91.25 | $90.18 | 3.13 M | $74.04 B |
| 12/31/2024 | $91.03 | $90.91 (-0.13%) | $91.52 | $90.26 | 2.91 M | $74.34 B |
| 12/30/2024 | $91.53 | $90.79 (-0.81%) | $91.60 | $90.43 | 2.83 M | $74.24 B |
| 12/27/2024 | $92.73 | $91.81 (-0.99%) | $92.73 | $91.65 | 2.54 M | $75.07 B |
| 12/26/2024 | $92.10 | $92.37 (0.29%) | $92.54 | $91.92 | 1.92 M | $75.53 B |
| 12/24/2024 | $91.83 | $92.39 (0.61%) | $92.50 | $91.70 | 1.53 M | $75.55 B |
| 12/23/2024 | $91.97 | $91.91 (-0.07%) | $92.20 | $91.08 | 2.98 M | $75.15 B |
| 12/20/2024 | $92.44 | $92.03 (-0.44%) | $93.15 | $91.46 | 9.93 M | $75.25 B |
| 12/19/2024 | $92.66 | $92.92 (0.28%) | $93.62 | $92.11 | 6.64 M | $75.98 B |
| 12/18/2024 | $92.86 | $92.75 (-0.12%) | $94.13 | $92.68 | 4.85 M | $75.84 B |
| 12/17/2024 | $92.50 | $93.49 (1.07%) | $93.90 | $92.42 | 5.63 M | $76.45 B |
| 12/16/2024 | $93.62 | $92.92 (-0.75%) | $94.27 | $92.80 | 6.60 M | $75.98 B |
| 12/13/2024 | $93.46 | $93.44 (-0.02%) | $93.94 | $92.95 | 3.02 M | $76.41 B |
| 12/12/2024 | $93.04 | $93.56 (0.56%) | $94.03 | $92.55 | 3.52 M | $76.50 B |
| 12/11/2024 | $94.15 | $92.76 (-1.48%) | $94.73 | $92.61 | 3.63 M | $75.85 B |
| 12/10/2024 | $92.71 | $93.89 (1.27%) | $94.00 | $92.30 | 4.32 M | $76.77 B |
| 12/09/2024 | $94.05 | $92.94 (-1.18%) | $94.50 | $92.80 | 4.93 M | $76.00 B |
| 12/06/2024 | $95.20 | $94.23 (-1.02%) | $96.09 | $94.20 | 4.10 M | $77.05 B |
| 12/05/2024 | $94.26 | $95.10 (0.89%) | $95.29 | $94.15 | 4.41 M | $77.76 B |
| 12/04/2024 | $94.13 | $94.81 (0.72%) | $94.88 | $93.71 | 3.97 M | $77.53 B |
| 12/03/2024 | $97.18 | $94.61 (-2.64%) | $97.18 | $93.71 | 6.20 M | $77.36 B |
| 12/02/2024 | $96.77 | $97.11 (0.35%) | $97.62 | $96.27 | 4.33 M | $79.41 B |
| 11/29/2024 | $96.50 | $96.63 (0.13%) | $96.83 | $95.86 | 2.45 M | $79.01 B |
| 11/27/2024 | $96.95 | $96.76 (-0.2%) | $97.96 | $96.69 | 3.43 M | $79.12 B |
| 11/26/2024 | $95.57 | $96.58 (1.06%) | $96.70 | $95.20 | 4.38 M | $78.97 B |
| 11/25/2024 | $95.54 | $95.34 (-0.21%) | $95.75 | $94.93 | 6.16 M | $77.96 B |
| 11/22/2024 | $94.99 | $94.92 (-0.07%) | $95.43 | $94.49 | 3.54 M | $77.62 B |
| 11/21/2024 | $94.15 | $94.25 (0.11%) | $94.92 | $93.30 | 3.64 M | $77.07 B |
| 11/20/2024 | $93.41 | $93.91 (0.54%) | $94.44 | $92.86 | 4.30 M | $76.79 B |
| 11/19/2024 | $94.40 | $93.61 (-0.84%) | $94.43 | $92.98 | 4.92 M | $76.54 B |
| 11/18/2024 | $92.95 | $94.62 (1.8%) | $95.13 | $92.94 | 4.50 M | $77.37 B |
| 11/15/2024 | $91.36 | $93.56 (2.41%) | $94.14 | $91.24 | 7.33 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 |