5 DAY PERFORMANCE
-3.62%
1 MONTH PERFORMANCE
+0.74%
3 MONTH PERFORMANCE
-8.99%
6 MONTH PERFORMANCE
-14.05%
YEAR-TO-DATE PERFORMANCE
-14.77%
1 YEAR PERFORMANCE
-18.53%
Colgate-Palmolive Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $77.47 | $77.45 (-0.03%) | $78.21 | $77.25 | 1.98 M | $62.81 B |
| 12/04/2025 | $78.21 | $77.60 (-0.78%) | $78.50 | $77.55 | 5.76 M | $62.69 B |
| 12/03/2025 | $79.00 | $78.20 (-1.01%) | $79.67 | $78.12 | 5.54 M | $63.17 B |
| 12/02/2025 | $79.46 | $78.82 (-0.81%) | $79.46 | $77.86 | 9.27 M | $63.67 B |
| 12/01/2025 | $80.30 | $79.94 (-0.45%) | $80.69 | $79.61 | 6.58 M | $64.58 B |
| 11/28/2025 | $80.00 | $80.39 (0.49%) | $80.44 | $79.91 | 2.57 M | $64.94 B |
| 11/26/2025 | $79.48 | $80.04 (0.7%) | $80.30 | $79.31 | 4.05 M | $64.66 B |
| 11/25/2025 | $79.78 | $79.82 (0.05%) | $80.07 | $79.21 | 6.10 M | $64.48 B |
| 11/24/2025 | $80.91 | $79.18 (-2.14%) | $81.10 | $79.11 | 7.11 M | $63.96 B |
| 11/21/2025 | $79.39 | $80.93 (1.94%) | $81.35 | $79.10 | 7.63 M | $65.38 B |
| 11/20/2025 | $78.08 | $78.86 (1%) | $79.21 | $77.63 | 5.99 M | $63.70 B |
| 11/19/2025 | $79.25 | $78.47 (-0.98%) | $79.36 | $78.33 | 3.83 M | $63.39 B |
| 11/18/2025 | $79.22 | $79.33 (0.14%) | $79.65 | $78.54 | 5.84 M | $64.08 B |
| 11/17/2025 | $78.28 | $78.81 (0.68%) | $79.38 | $78.00 | 6.46 M | $63.66 B |
| 11/14/2025 | $78.87 | $78.05 (-1.04%) | $79.68 | $77.87 | 6.95 M | $63.05 B |
| 11/13/2025 | $78.63 | $78.79 (0.2%) | $79.35 | $78.48 | 6.16 M | $63.65 B |
| 11/12/2025 | $79.43 | $78.56 (-1.1%) | $79.74 | $78.53 | 5.94 M | $63.46 B |
| 11/11/2025 | $78.79 | $79.47 (0.86%) | $79.67 | $77.92 | 8.25 M | $64.20 B |
| 11/10/2025 | $78.39 | $78.47 (0.1%) | $78.99 | $78.04 | 6.80 M | $63.39 B |
| 11/07/2025 | $77.85 | $78.76 (1.17%) | $78.99 | $77.09 | 8.57 M | $63.62 B |
| 11/06/2025 | $76.60 | $77.27 (0.87%) | $77.63 | $76.45 | 6.82 M | $62.42 B |
| 11/05/2025 | $76.76 | $76.91 (0.2%) | $77.14 | $76.01 | 7.52 M | $62.13 B |
| 11/04/2025 | $75.80 | $76.55 (0.99%) | $76.58 | $75.00 | 8.93 M | $61.84 B |
| 11/03/2025 | $76.57 | $74.98 (-2.08%) | $76.80 | $74.55 | 10.82 M | $60.57 B |
| 10/31/2025 | $75.55 | $77.05 (1.99%) | $77.16 | $74.62 | 17.70 M | $62.24 B |
| 10/30/2025 | $75.95 | $76.51 (0.74%) | $76.77 | $75.84 | 8.66 M | $61.80 B |
| 10/29/2025 | $76.70 | $75.73 (-1.26%) | $76.77 | $75.38 | 8.66 M | $61.16 B |
| 10/28/2025 | $77.47 | $77.14 (-0.43%) | $77.79 | $76.77 | 6.81 M | $62.30 B |
| 10/27/2025 | $77.87 | $77.83 (-0.05%) | $78.06 | $77.38 | 8.34 M | $62.86 B |
| 10/24/2025 | $79.21 | $78.00 (-1.53%) | $79.50 | $77.88 | 4.25 M | $62.99 B |
| 10/23/2025 | $79.75 | $78.44 (-1.64%) | $79.81 | $77.94 | 6.20 M | $63.35 B |
| 10/22/2025 | $78.64 | $79.86 (1.55%) | $80.43 | $78.50 | 6.77 M | $64.50 B |
| 10/21/2025 | $78.82 | $78.62 (-0.25%) | $79.05 | $78.22 | 4.45 M | $63.49 B |
| 10/20/2025 | $79.23 | $78.75 (-0.61%) | $79.35 | $78.69 | 4.09 M | $63.60 B |
| 10/17/2025 | $78.01 | $79.12 (1.42%) | $79.28 | $77.75 | 5.95 M | $63.90 B |
| 10/16/2025 | $77.72 | $78.08 (0.46%) | $78.54 | $77.60 | 7.22 M | $63.06 B |
| 10/15/2025 | $77.66 | $77.63 (-0.04%) | $78.30 | $77.47 | 5.32 M | $62.69 B |
| 10/14/2025 | $77.13 | $78.40 (1.65%) | $78.47 | $76.91 | 5.52 M | $63.32 B |
| 10/13/2025 | $77.45 | $76.98 (-0.61%) | $77.90 | $76.68 | 5.76 M | $62.17 B |
| 10/10/2025 | $78.04 | $77.96 (-0.1%) | $78.77 | $77.81 | 5.10 M | $62.96 B |
| 10/09/2025 | $78.00 | $77.81 (-0.24%) | $78.51 | $77.65 | 6.47 M | $62.84 B |
| 10/08/2025 | $78.94 | $78.00 (-1.19%) | $79.43 | $77.83 | 5.93 M | $62.99 B |
| 10/07/2025 | $77.55 | $79.11 (2.01%) | $79.47 | $77.09 | 7.36 M | $63.89 B |
| 10/06/2025 | $78.00 | $77.45 (-0.71%) | $78.42 | $77.32 | 7.52 M | $62.55 B |
| 10/03/2025 | $78.33 | $78.00 (-0.42%) | $78.87 | $77.91 | 6.73 M | $62.99 B |
| 10/02/2025 | $78.60 | $78.31 (-0.37%) | $79.31 | $78.18 | 5.67 M | $63.24 B |
| 10/01/2025 | $80.25 | $79.01 (-1.55%) | $80.40 | $78.86 | 7.01 M | $63.81 B |
| 09/30/2025 | $80.28 | $79.94 (-0.42%) | $80.49 | $79.60 | 6.64 M | $64.56 B |
| 09/29/2025 | $79.61 | $80.40 (0.99%) | $80.57 | $79.04 | 4.71 M | $64.93 B |
| 09/26/2025 | $79.80 | $79.59 (-0.26%) | $79.96 | $79.18 | 4.26 M | $64.28 B |
| 09/25/2025 | $81.26 | $79.70 (-1.92%) | $81.51 | $79.29 | 6.06 M | $64.37 B |
| 09/24/2025 | $79.83 | $81.13 (1.63%) | $81.38 | $79.77 | 6.41 M | $65.52 B |
| 09/23/2025 | $79.50 | $80.15 (0.82%) | $80.22 | $78.76 | 5.40 M | $64.73 B |
| 09/22/2025 | $81.30 | $79.36 (-2.39%) | $81.39 | $79.29 | 5.86 M | $64.09 B |
| 09/19/2025 | $81.73 | $81.17 (-0.69%) | $81.95 | $81.03 | 14.73 M | $65.55 B |
| 09/18/2025 | $81.31 | $81.53 (0.27%) | $82.12 | $81.01 | 3.72 M | $65.84 B |
| 09/17/2025 | $81.79 | $82.22 (0.53%) | $82.97 | $81.51 | 3.95 M | $66.40 B |
| 09/16/2025 | $82.35 | $81.48 (-1.06%) | $82.58 | $81.41 | 6.56 M | $65.80 B |
| 09/15/2025 | $83.21 | $82.13 (-1.3%) | $83.74 | $81.60 | 6.61 M | $66.33 B |
| 09/12/2025 | $83.75 | $83.28 (-0.56%) | $84.54 | $83.27 | 3.17 M | $67.26 B |
| 09/11/2025 | $83.38 | $84.06 (0.82%) | $84.30 | $83.25 | 3.36 M | $67.89 B |
| 09/10/2025 | $83.71 | $83.20 (-0.61%) | $84.09 | $82.29 | 4.41 M | $67.19 B |
| 09/09/2025 | $84.07 | $84.28 (0.25%) | $84.69 | $83.80 | 3.59 M | $68.07 B |
| 09/08/2025 | $84.92 | $84.19 (-0.86%) | $85.08 | $83.97 | 3.98 M | $67.99 B |
| 09/05/2025 | $83.47 | $85.13 (1.99%) | $85.76 | $83.12 | 6.17 M | $68.75 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.
