5 DAY PERFORMANCE
+6.86%
1 MONTH PERFORMANCE
+2.10%
3 MONTH PERFORMANCE
+3.92%
6 MONTH PERFORMANCE
+9.25%
YEAR-TO-DATE PERFORMANCE
+17.68%
1 YEAR PERFORMANCE
+14.56%
Colgate-Palmolive Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $87.26 | $86.26 (-1.15%) | $87.27 | $86.03 | 6.90 M | $68.71 B |
| 09/18/2026 | $87.11 | $87.47 (0.41%) | $87.73 | $86.79 | 10.84 M | $69.67 B |
| 09/17/2026 | $87.31 | $87.73 (0.48%) | $87.74 | $86.77 | 6.23 M | $69.88 B |
| 09/16/2026 | $87.10 | $87.02 (-0.09%) | $87.76 | $86.68 | 5.86 M | $69.32 B |
| 09/15/2026 | $87.50 | $87.00 (-0.57%) | $87.84 | $86.47 | 5.31 M | $69.30 B |
| 09/14/2026 | $87.64 | $87.89 (0.29%) | $88.71 | $87.64 | 4.32 M | $70.01 B |
| 09/11/2026 | $88.35 | $86.80 (-1.75%) | $90.54 | $86.38 | 5.77 M | $69.14 B |
| 09/10/2026 | $88.27 | $87.90 (-0.42%) | $88.82 | $87.77 | 3.59 M | $70.02 B |
| 09/09/2026 | $87.95 | $88.03 (0.09%) | $88.44 | $87.30 | 4.82 M | $70.12 B |
| 09/08/2026 | $88.04 | $88.41 (0.42%) | $88.66 | $87.67 | 4.13 M | $70.42 B |
| 09/04/2026 | $89.53 | $88.77 (-0.85%) | $90.54 | $88.66 | 4.10 M | $70.71 B |
| 09/03/2026 | $90.04 | $90.09 (0.06%) | $90.63 | $89.14 | 5.32 M | $71.76 B |
| 09/02/2026 | $90.09 | $90.10 (0.01%) | $90.99 | $89.54 | 4.12 M | $71.77 B |
| 09/01/2026 | $90.37 | $89.63 (-0.82%) | $91.44 | $89.46 | 4.58 M | $71.39 B |
| 08/31/2026 | $90.42 | $89.82 (-0.66%) | $90.64 | $89.81 | 5.90 M | $71.55 B |
| 08/28/2026 | $91.40 | $90.75 (-0.71%) | $91.66 | $90.50 | 3.02 M | $72.29 B |
| 08/27/2026 | $90.74 | $90.96 (0.24%) | $91.66 | $90.48 | 3.32 M | $72.45 B |
| 08/26/2026 | $91.54 | $92.06 (0.57%) | $92.31 | $91.32 | 3.66 M | $73.33 B |
| 08/25/2026 | $92.09 | $91.33 (-0.83%) | $92.54 | $91.19 | 2.68 M | $72.75 B |
| 08/24/2026 | $91.58 | $92.55 (1.06%) | $92.55 | $91.55 | 4.65 M | $73.72 B |
| 08/21/2026 | $89.87 | $91.08 (1.35%) | $91.31 | $89.16 | 3.67 M | $72.55 B |
| 08/20/2026 | $90.50 | $89.70 (-0.88%) | $91.26 | $89.54 | 5.08 M | $71.45 B |
| 08/19/2026 | $92.09 | $90.87 (-1.32%) | $92.92 | $90.73 | 4.10 M | $72.38 B |
| 08/18/2026 | $91.19 | $91.46 (0.3%) | $92.00 | $90.66 | 5.23 M | $72.85 B |
| 08/17/2026 | $91.05 | $90.21 (-0.92%) | $91.18 | $89.47 | 3.97 M | $71.86 B |
| 08/14/2026 | $92.71 | $91.95 (-0.82%) | $93.28 | $91.73 | 3.18 M | $73.24 B |
| 08/13/2026 | $93.15 | $92.93 (-0.24%) | $93.88 | $92.42 | 2.55 M | $74.02 B |
| 08/12/2026 | $91.32 | $92.32 (1.1%) | $93.06 | $91.30 | 3.42 M | $73.54 B |
| 08/11/2026 | $92.68 | $92.31 (-0.4%) | $93.42 | $92.06 | 3.07 M | $73.53 B |
| 08/10/2026 | $92.50 | $93.15 (0.7%) | $93.43 | $92.21 | 3.85 M | $74.20 B |
| 08/07/2026 | $92.18 | $93.27 (1.18%) | $93.56 | $91.70 | 3.74 M | $74.29 B |
| 08/06/2026 | $94.05 | $93.00 (-1.12%) | $94.15 | $92.15 | 4.69 M | $74.08 B |
| 08/05/2026 | $91.94 | $93.28 (1.46%) | $93.57 | $91.23 | 6.37 M | $74.30 B |
| 08/04/2026 | $89.17 | $92.53 (3.77%) | $92.74 | $89.17 | 6.83 M | $73.70 B |
| 08/03/2026 | $92.39 | $89.88 (-2.72%) | $93.64 | $89.36 | 5.73 M | $71.59 B |
| 07/31/2026 | $90.85 | $91.30 (0.5%) | $91.68 | $89.60 | 6.66 M | $72.73 B |
| 07/30/2026 | $92.62 | $91.60 (-1.1%) | $92.89 | $90.73 | 4.68 M | $72.96 B |
| 07/29/2026 | $90.94 | $93.49 (2.8%) | $93.82 | $89.91 | 5.87 M | $75.01 B |
| 07/28/2026 | $94.11 | $92.73 (-1.47%) | $95.46 | $92.70 | 5.09 M | $74.40 B |
| 07/27/2026 | $91.25 | $91.98 (0.8%) | $92.81 | $90.84 | 3.77 M | $73.80 B |
| 07/24/2026 | $90.00 | $90.75 (0.83%) | $91.11 | $89.88 | 3.19 M | $72.81 B |
| 07/23/2026 | $89.99 | $90.08 (0.1%) | $90.39 | $89.25 | 5.17 M | $72.27 B |
| 07/22/2026 | $91.35 | $91.63 (0.31%) | $92.25 | $90.99 | 4.44 M | $73.51 B |
| 07/21/2026 | $91.10 | $90.50 (-0.66%) | $91.63 | $89.75 | 3.77 M | $72.61 B |
| 07/20/2026 | $92.09 | $91.93 (-0.17%) | $92.23 | $91.20 | 5.18 M | $73.76 B |
| 07/17/2026 | $94.68 | $92.98 (-1.8%) | $95.93 | $92.59 | 4.19 M | $74.60 B |
| 07/16/2026 | $92.74 | $94.07 (1.43%) | $94.30 | $92.40 | 3.52 M | $75.47 B |
| 07/15/2026 | $90.23 | $91.47 (1.37%) | $92.01 | $89.59 | 3.47 M | $73.39 B |
| 07/14/2026 | $92.95 | $91.03 (-2.07%) | $93.06 | $91.02 | 3.77 M | $73.03 B |
| 07/13/2026 | $93.15 | $93.21 (0.06%) | $93.95 | $92.31 | 3.91 M | $74.78 B |
| 07/10/2026 | $91.32 | $92.24 (1.01%) | $92.72 | $91.32 | 4.26 M | $74.00 B |
| 07/09/2026 | $92.39 | $91.01 (-1.49%) | $92.74 | $90.73 | 6.11 M | $73.02 B |
| 07/08/2026 | $93.95 | $93.04 (-0.97%) | $93.96 | $92.64 | 4.18 M | $74.65 B |
| 07/07/2026 | $95.23 | $95.03 (-0.21%) | $96.01 | $94.02 | 4.23 M | $76.24 B |
| 07/06/2026 | $94.69 | $93.39 (-1.37%) | $95.00 | $92.16 | 5.18 M | $74.93 B |
| 07/02/2026 | $93.65 | $95.13 (1.58%) | $95.42 | $93.24 | 4.17 M | $76.32 B |
| 07/01/2026 | $91.74 | $92.76 (1.11%) | $92.83 | $91.52 | 4.04 M | $74.42 B |
| 06/30/2026 | $91.60 | $91.68 (0.09%) | $92.23 | $90.88 | 3.75 M | $73.55 B |
| 06/29/2026 | $91.95 | $92.40 (0.49%) | $92.61 | $91.17 | 4.80 M | $74.13 B |
| 06/26/2026 | $92.12 | $92.07 (-0.05%) | $92.32 | $90.56 | 8.78 M | $73.87 B |
| 06/25/2026 | $91.16 | $91.06 (-0.11%) | $92.70 | $90.67 | 4.13 M | $73.06 B |
| 06/24/2026 | $92.62 | $91.88 (-0.8%) | $93.08 | $91.53 | 4.64 M | $73.72 B |
| 06/23/2026 | $89.84 | $91.43 (1.77%) | $91.71 | $89.84 | 6.38 M | $73.35 B |
| 06/22/2026 | $89.89 | $88.67 (-1.36%) | $90.81 | $88.66 | 6.01 M | $71.14 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.
