5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
+7.56%
3 MONTH PERFORMANCE
+11.17%
6 MONTH PERFORMANCE
-0.82%
YEAR-TO-DATE PERFORMANCE
+8.53%
1 YEAR PERFORMANCE
-4.56%
Colgate-Palmolive Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $85.05 | $85.76 (0.83%) | $85.98 | $84.52 | 4.99 M | $69.28 B |
| 01/26/2026 | $86.67 | $85.20 (-1.7%) | $86.89 | $85.18 | 7.11 M | $68.82 B |
| 01/23/2026 | $86.15 | $86.66 (0.59%) | $86.83 | $85.67 | 5.35 M | $70.00 B |
| 01/22/2026 | $84.84 | $85.81 (1.14%) | $85.95 | $84.50 | 9.16 M | $69.32 B |
| 01/21/2026 | $84.69 | $84.73 (0.05%) | $85.15 | $83.82 | 6.62 M | $68.44 B |
| 01/20/2026 | $84.14 | $85.44 (1.55%) | $85.84 | $83.56 | 9.85 M | $69.02 B |
| 01/16/2026 | $84.06 | $84.52 (0.55%) | $84.70 | $83.55 | 6.95 M | $68.28 B |
| 01/15/2026 | $84.23 | $84.34 (0.13%) | $84.55 | $83.29 | 5.40 M | $68.13 B |
| 01/14/2026 | $83.10 | $84.55 (1.74%) | $85.09 | $83.03 | 9.95 M | $68.30 B |
| 01/13/2026 | $82.36 | $82.96 (0.73%) | $83.23 | $81.50 | 8.41 M | $67.02 B |
| 01/12/2026 | $82.00 | $81.93 (-0.09%) | $82.16 | $80.84 | 6.73 M | $66.18 B |
| 01/09/2026 | $80.86 | $81.48 (0.77%) | $81.50 | $79.85 | 6.18 M | $65.82 B |
| 01/08/2026 | $77.79 | $80.87 (3.96%) | $81.36 | $77.56 | 10.13 M | $65.33 B |
| 01/07/2026 | $77.89 | $77.09 (-1.03%) | $78.33 | $77.01 | 8.68 M | $62.27 B |
| 01/06/2026 | $76.74 | $77.20 (0.6%) | $77.31 | $76.51 | 8.39 M | $62.36 B |
| 01/05/2026 | $76.92 | $76.93 (0.01%) | $77.23 | $75.96 | 7.67 M | $62.14 B |
| 01/02/2026 | $78.93 | $77.69 (-1.57%) | $78.96 | $77.48 | 3.89 M | $62.76 B |
| 12/31/2025 | $79.30 | $79.02 (-0.35%) | $79.68 | $78.99 | 2.64 M | $63.83 B |
| 12/30/2025 | $79.58 | $79.51 (-0.09%) | $79.89 | $79.24 | 2.52 M | $64.23 B |
| 12/29/2025 | $79.69 | $79.69 (0%) | $80.10 | $79.44 | 3.26 M | $64.37 B |
| 12/26/2025 | $80.17 | $79.73 (-0.55%) | $80.35 | $79.55 | 2.94 M | $64.41 B |
| 12/24/2025 | $79.77 | $80.25 (0.6%) | $80.40 | $79.70 | 1.88 M | $64.83 B |
| 12/23/2025 | $78.91 | $79.93 (1.29%) | $80.05 | $78.83 | 5.92 M | $64.57 B |
| 12/22/2025 | $77.90 | $79.04 (1.46%) | $79.07 | $77.77 | 5.24 M | $63.85 B |
| 12/19/2025 | $78.05 | $78.36 (0.4%) | $78.70 | $77.80 | 11.42 M | $63.30 B |
| 12/18/2025 | $79.41 | $77.73 (-2.12%) | $79.57 | $77.50 | 9.91 M | $62.79 B |
| 12/17/2025 | $79.00 | $79.73 (0.92%) | $80.13 | $78.99 | 5.05 M | $64.41 B |
| 12/16/2025 | $79.95 | $78.95 (-1.25%) | $80.00 | $78.94 | 5.36 M | $63.78 B |
| 12/15/2025 | $78.49 | $79.43 (1.2%) | $79.57 | $78.25 | 4.67 M | $64.16 B |
| 12/12/2025 | $77.67 | $78.34 (0.86%) | $78.48 | $77.15 | 5.25 M | $63.28 B |
| 12/11/2025 | $77.84 | $77.25 (-0.76%) | $78.50 | $77.07 | 7.27 M | $62.40 B |
| 12/10/2025 | $77.21 | $77.76 (0.71%) | $78.29 | $76.78 | 9.30 M | $62.81 B |
| 12/09/2025 | $76.95 | $76.98 (0.04%) | $78.52 | $76.60 | 6.25 M | $62.18 B |
| 12/08/2025 | $77.29 | $76.11 (-1.53%) | $77.55 | $76.02 | 6.39 M | $61.48 B |
| 12/05/2025 | $77.47 | $78.07 (0.77%) | $78.21 | $77.24 | 5.65 M | $63.06 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 | $61.17 B |
| 10/28/2025 | $77.47 | $77.14 (-0.43%) | $77.79 | $76.77 | 6.81 M | $62.31 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.
