-
5 DAY PERFORMANCE
-0.67% -
1 MONTH PERFORMANCE
+3.36% -
3 MONTH PERFORMANCE
+11.41% -
6 MONTH PERFORMANCE
+19.19% -
YEAR-TO-DATE PERFORMANCE
+32.25% -
1 YEAR PERFORMANCE
+44.08%
Colgate-Palmolive Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/16/2024 | $105.18 | $105.42 (0.23%) | $105.92 | $105.14 | 3.39 M | |
| 09/13/2024 | $105.66 | $105.73 (0.07%) | $106.26 | $105.11 | 3.68 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 |
| 08/16/2024 | $101.66 | $101.99 (0.32%) | $102.08 | $101.23 | 3.17 M | $83.60 B |
| 08/15/2024 | $102.48 | $101.44 (-1.01%) | $102.96 | $101.16 | 3.30 M | $83.15 B |
| 08/14/2024 | $100.18 | $102.18 (2%) | $102.42 | $99.75 | 3.15 M | $83.76 B |
| 08/13/2024 | $101.49 | $100.59 (-0.89%) | $101.59 | $99.87 | 4.66 M | $82.45 B |
| 08/12/2024 | $101.85 | $101.28 (-0.56%) | $101.93 | $100.59 | 3.66 M | $83.02 B |
| 08/09/2024 | $102.47 | $102.07 (-0.39%) | $102.73 | $101.33 | 3.65 M | $83.67 B |
| 08/08/2024 | $101.61 | $102.71 (1.08%) | $103.11 | $101.26 | 3.22 M | $84.19 B |
| 08/07/2024 | $102.74 | $102.43 (-0.3%) | $104.03 | $102.24 | 4.08 M | $83.96 B |
| 08/06/2024 | $101.29 | $102.66 (1.35%) | $103.60 | $101.15 | 5.27 M | $84.15 B |
| 08/05/2024 | $102.99 | $100.97 (-1.96%) | $104.15 | $99.95 | 5.93 M | $82.77 B |
| 08/02/2024 | $102.00 | $102.81 (0.79%) | $103.35 | $100.68 | 5.09 M | $84.27 B |
| 08/01/2024 | $99.55 | $100.93 (1.39%) | $101.13 | $98.73 | 4.92 M | $82.73 B |
| 07/31/2024 | $100.49 | $99.19 (-1.29%) | $100.76 | $98.45 | 6.41 M | $81.31 B |
| 07/30/2024 | $98.95 | $100.49 (1.56%) | $100.75 | $98.44 | 5.24 M | $82.37 B |
| 07/29/2024 | $100.80 | $100.88 (0.08%) | $101.42 | $99.77 | 5.40 M | $82.69 B |
| 07/26/2024 | $99.00 | $99.39 (0.39%) | $100.61 | $98.32 | 7.14 M | $81.47 B |
| 07/25/2024 | $97.09 | $96.49 (-0.62%) | $98.31 | $96.37 | 4.63 M | $79.09 B |
| 07/24/2024 | $95.42 | $96.60 (1.24%) | $97.08 | $95.42 | 4.88 M | $79.18 B |
| 07/23/2024 | $98.15 | $96.55 (-1.63%) | $98.18 | $96.36 | 4.20 M | $79.44 B |
| 07/22/2024 | $98.13 | $97.95 (-0.18%) | $98.14 | $97.31 | 3.27 M | $80.59 B |
| 07/19/2024 | $99.03 | $98.08 (-0.96%) | $99.07 | $97.65 | 4.23 M | $80.70 B |
| 07/18/2024 | $99.22 | $98.51 (-0.72%) | $99.62 | $98.38 | 3.29 M | $81.05 B |
| 07/17/2024 | $97.96 | $99.39 (1.46%) | $99.63 | $97.74 | 4.12 M | $81.78 B |
| 07/16/2024 | $97.39 | $97.40 (0.01%) | $97.95 | $97.03 | 2.86 M | $80.14 B |
| 07/15/2024 | $98.09 | $97.25 (-0.86%) | $98.30 | $97.21 | 3.09 M | $80.02 B |
| 07/12/2024 | $98.00 | $98.07 (0.07%) | $98.64 | $97.88 | 2.56 M | $80.69 B |
| 07/11/2024 | $97.35 | $97.76 (0.42%) | $97.97 | $97.22 | 3.72 M | $80.44 B |
| 07/10/2024 | $97.16 | $97.39 (0.24%) | $97.62 | $96.85 | 2.74 M | $80.13 B |
| 07/09/2024 | $97.53 | $97.04 (-0.5%) | $97.64 | $96.49 | 3.39 M | $79.84 B |
| 07/08/2024 | $97.23 | $97.58 (0.36%) | $97.94 | $97.12 | 2.86 M | $80.29 B |
| 07/05/2024 | $96.00 | $97.05 (1.09%) | $97.21 | $95.89 | 2.84 M | $79.85 B |
| 07/03/2024 | $95.73 | $95.89 (0.17%) | $96.22 | $95.52 | 2.11 M | $78.90 B |
| 07/02/2024 | $95.50 | $96.12 (0.65%) | $96.25 | $95.02 | 4.21 M | $79.09 B |
| 07/01/2024 | $97.44 | $95.54 (-1.95%) | $97.70 | $95.42 | 4.21 M | $78.61 B |
| 06/28/2024 | $98.20 | $97.04 (-1.18%) | $98.47 | $96.78 | 11.04 M | $79.84 B |
| 06/27/2024 | $98.22 | $98.17 (-0.05%) | $98.53 | $97.76 | 3.62 M | $80.77 B |
| 06/26/2024 | $98.07 | $98.23 (0.16%) | $98.49 | $97.87 | 3.44 M | $80.82 B |
| 06/25/2024 | $99.00 | $98.70 (-0.3%) | $99.08 | $98.32 | 6.38 M | $81.21 B |
| 06/24/2024 | $98.00 | $98.99 (1.01%) | $99.06 | $97.29 | 4.44 M | $81.45 B |
| 06/21/2024 | $96.99 | $97.27 (0.29%) | $97.67 | $96.74 | 6.38 M | $80.03 B |
| 06/20/2024 | $96.79 | $96.95 (0.17%) | $97.41 | $96.25 | 4.38 M | $79.77 B |
| 06/18/2024 | $95.72 | $97.01 (1.35%) | $97.08 | $95.68 | 3.72 M | $79.82 B |
| 06/17/2024 | $94.53 | $95.95 (1.5%) | $96.08 | $94.09 | 3.45 M | $78.95 B |