5 DAY PERFORMANCE
-9.51%
1 MONTH PERFORMANCE
+0.93%
3 MONTH PERFORMANCE
-6.43%
6 MONTH PERFORMANCE
-17.68%
YEAR-TO-DATE PERFORMANCE
-3.71%
1 YEAR PERFORMANCE
-1.37%
Colgate-Palmolive Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $92.60 | $90.68 (-2.07%) | $93.21 | $90.33 | 6.56 M | $75.68 B |
| 03/11/2025 | $96.22 | $94.10 (-2.2%) | $96.73 | $93.93 | 6.64 M | $76.95 B |
| 03/10/2025 | $97.34 | $97.50 (0.16%) | $100.18 | $97.19 | 9.79 M | $79.73 B |
| 03/07/2025 | $92.84 | $96.74 (4.2%) | $98.34 | $92.84 | 10.10 M | $79.10 B |
| 03/06/2025 | $91.80 | $93.29 (1.62%) | $93.48 | $91.40 | 4.70 M | $76.28 B |
| 03/05/2025 | $90.40 | $91.75 (1.49%) | $92.21 | $90.34 | 3.45 M | $75.02 B |
| 03/04/2025 | $93.27 | $91.06 (-2.37%) | $95.22 | $91.02 | 6.11 M | $74.46 B |
| 03/03/2025 | $90.99 | $92.81 (2%) | $92.81 | $90.93 | 4.73 M | $75.89 B |
| 02/28/2025 | $91.04 | $91.17 (0.14%) | $91.94 | $90.06 | 5.33 M | $74.55 B |
| 02/27/2025 | $89.96 | $90.20 (0.27%) | $91.07 | $89.60 | 3.67 M | $73.76 B |
| 02/26/2025 | $91.69 | $90.17 (-1.66%) | $92.00 | $90.00 | 3.93 M | $73.73 B |
| 02/25/2025 | $90.65 | $92.29 (1.81%) | $92.59 | $90.54 | 5.82 M | $75.47 B |
| 02/24/2025 | $89.10 | $90.11 (1.13%) | $91.71 | $89.05 | 5.41 M | $73.68 B |
| 02/21/2025 | $87.96 | $89.47 (1.72%) | $89.80 | $87.50 | 4.75 M | $73.16 B |
| 02/20/2025 | $86.63 | $87.87 (1.43%) | $88.27 | $86.40 | 3.25 M | $71.85 B |
| 02/19/2025 | $87.03 | $87.42 (0.45%) | $87.63 | $86.44 | 4.31 M | $71.48 B |
| 02/18/2025 | $85.74 | $86.39 (0.76%) | $86.66 | $85.32 | 3.83 M | $70.64 B |
| 02/14/2025 | $87.27 | $86.04 (-1.41%) | $87.46 | $85.89 | 4.14 M | $70.35 B |
| 02/13/2025 | $86.79 | $87.75 (1.11%) | $88.08 | $86.71 | 3.71 M | $71.75 B |
| 02/12/2025 | $86.76 | $86.73 (-0.03%) | $87.36 | $86.46 | 3.41 M | $70.92 B |
| 02/11/2025 | $86.00 | $87.37 (1.59%) | $87.40 | $85.68 | 3.46 M | $71.44 B |
| 02/10/2025 | $86.52 | $85.96 (-0.65%) | $86.69 | $85.63 | 4.16 M | $70.29 B |
| 02/07/2025 | $85.60 | $86.76 (1.36%) | $86.83 | $85.43 | 3.99 M | $70.94 B |
| 02/06/2025 | $87.19 | $85.68 (-1.73%) | $87.20 | $85.35 | 4.54 M | $70.06 B |
| 02/05/2025 | $86.63 | $86.62 (-0.01%) | $86.77 | $85.80 | 4.13 M | $70.83 B |
| 02/04/2025 | $86.94 | $86.50 (-0.51%) | $87.14 | $86.15 | 4.07 M | $70.73 B |
| 02/03/2025 | $87.07 | $87.03 (-0.05%) | $87.27 | $85.70 | 6.88 M | $71.16 B |
| 01/31/2025 | $85.43 | $86.70 (1.49%) | $87.39 | $85.33 | 11.10 M | $70.89 B |
| 01/30/2025 | $90.55 | $90.89 (0.38%) | $91.01 | $89.95 | 5.42 M | $74.32 B |
| 01/29/2025 | $90.11 | $89.57 (-0.6%) | $90.61 | $89.55 | 3.23 M | $73.24 B |
| 01/28/2025 | $90.75 | $89.86 (-0.98%) | $91.90 | $89.62 | 4.79 M | $73.48 B |
| 01/27/2025 | $89.53 | $91.21 (1.88%) | $91.41 | $88.96 | 5.16 M | $74.58 B |
| 01/24/2025 | $87.71 | $87.88 (0.19%) | $88.70 | $87.47 | 5.48 M | $71.86 B |
| 01/23/2025 | $87.69 | $87.91 (0.25%) | $88.26 | $86.91 | 6.59 M | $71.88 B |
| 01/22/2025 | $89.45 | $87.55 (-2.12%) | $89.69 | $87.41 | 5.32 M | $71.59 B |
| 01/21/2025 | $88.53 | $88.23 (-0.34%) | $89.43 | $87.85 | 5.05 M | $72.15 B |
| 01/17/2025 | $88.41 | $88.69 (0.32%) | $89.57 | $88.19 | 5.15 M | $72.52 B |
| 01/16/2025 | $87.60 | $88.56 (1.1%) | $88.63 | $87.38 | 3.33 M | $72.42 B |
| 01/15/2025 | $88.46 | $87.86 (-0.68%) | $88.65 | $87.56 | 5.13 M | $71.84 B |
| 01/14/2025 | $87.21 | $87.67 (0.53%) | $87.78 | $87.01 | 4.61 M | $71.69 B |
| 01/13/2025 | $86.67 | $87.10 (0.5%) | $87.49 | $86.33 | 8.18 M | $71.22 B |
| 01/10/2025 | $86.37 | $86.36 (-0.01%) | $87.09 | $85.87 | 6.71 M | $70.62 B |
| 01/08/2025 | $87.11 | $87.46 (0.4%) | $87.59 | $86.86 | 5.06 M | $71.52 B |
| 01/07/2025 | $87.94 | $87.39 (-0.63%) | $88.60 | $87.09 | 4.76 M | $71.46 B |
| 01/06/2025 | $89.66 | $87.54 (-2.36%) | $89.86 | $87.36 | 6.08 M | $71.58 B |
| 01/03/2025 | $90.56 | $90.15 (-0.45%) | $90.78 | $89.75 | 3.10 M | $73.72 B |
| 01/02/2025 | $91.06 | $90.55 (-0.56%) | $91.25 | $90.18 | 3.21 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 |
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.
