5 DAY PERFORMANCE
+6.57%
1 MONTH PERFORMANCE
+10.01%
3 MONTH PERFORMANCE
-1.50%
6 MONTH PERFORMANCE
+20.34%
YEAR-TO-DATE PERFORMANCE
+17.68%
1 YEAR PERFORMANCE
+2.19%
Colgate-Palmolive Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $87.49 | $88.16 (0.77%) | $89.07 | $87.24 | 5.73 M | $70.55 B |
| 05/05/2026 | $85.36 | $86.33 (1.14%) | $87.33 | $84.08 | 5.11 M | $69.26 B |
| 05/04/2026 | $85.91 | $85.37 (-0.63%) | $86.40 | $84.81 | 4.63 M | $68.49 B |
| 05/01/2026 | $88.17 | $87.26 (-1.03%) | $89.34 | $86.70 | 8.93 M | $70.01 B |
| 04/30/2026 | $84.86 | $85.36 (0.59%) | $85.79 | $84.66 | 7.50 M | $68.48 B |
| 04/29/2026 | $85.14 | $84.49 (-0.76%) | $85.49 | $84.12 | 4.28 M | $67.79 B |
| 04/28/2026 | $85.26 | $85.67 (0.48%) | $86.33 | $84.65 | 5.57 M | $68.73 B |
| 04/27/2026 | $84.26 | $84.17 (-0.11%) | $85.30 | $83.86 | 4.41 M | $67.73 B |
| 04/24/2026 | $84.56 | $84.65 (0.11%) | $85.09 | $84.16 | 5.60 M | $68.12 B |
| 04/23/2026 | $82.70 | $83.72 (1.23%) | $84.13 | $82.41 | 5.36 M | $67.37 B |
| 04/22/2026 | $82.19 | $82.35 (0.19%) | $82.71 | $81.82 | 4.34 M | $66.27 B |
| 04/21/2026 | $84.12 | $81.81 (-2.75%) | $84.15 | $81.79 | 5.37 M | $65.83 B |
| 04/20/2026 | $84.62 | $83.53 (-1.29%) | $84.75 | $83.02 | 5.11 M | $67.22 B |
| 04/17/2026 | $83.70 | $85.81 (2.52%) | $86.30 | $83.67 | 6.41 M | $69.05 B |
| 04/16/2026 | $83.26 | $83.62 (0.43%) | $84.31 | $83.16 | 4.32 M | $67.29 B |
| 04/15/2026 | $84.00 | $83.49 (-0.61%) | $84.36 | $82.60 | 5.06 M | $67.18 B |
| 04/14/2026 | $83.34 | $84.16 (0.98%) | $84.61 | $83.28 | 7.86 M | $67.72 B |
| 04/13/2026 | $84.10 | $83.98 (-0.14%) | $84.29 | $83.03 | 4.70 M | $67.58 B |
| 04/10/2026 | $85.95 | $84.34 (-1.87%) | $86.22 | $84.22 | 3.74 M | $67.87 B |
| 04/09/2026 | $84.72 | $86.04 (1.56%) | $86.40 | $84.46 | 4.70 M | $69.24 B |
| 04/08/2026 | $83.75 | $85.55 (2.15%) | $85.61 | $83.71 | 5.85 M | $68.84 B |
| 04/07/2026 | $84.53 | $83.13 (-1.66%) | $84.76 | $83.07 | 6.02 M | $66.89 B |
| 04/06/2026 | $85.18 | $84.53 (-0.76%) | $85.46 | $84.38 | 3.51 M | $68.02 B |
| 04/02/2026 | $85.22 | $85.14 (-0.09%) | $85.47 | $84.43 | 5.59 M | $68.51 B |
| 04/01/2026 | $84.79 | $85.41 (0.73%) | $85.95 | $84.59 | 5.24 M | $68.73 B |
| 03/31/2026 | $85.73 | $85.23 (-0.58%) | $86.05 | $83.50 | 6.77 M | $68.58 B |
| 03/30/2026 | $85.52 | $85.73 (0.25%) | $86.67 | $84.41 | 10.04 M | $68.99 B |
| 03/27/2026 | $84.27 | $84.29 (0.02%) | $85.53 | $83.93 | 6.81 M | $67.83 B |
| 03/26/2026 | $85.62 | $84.14 (-1.73%) | $86.22 | $84.02 | 4.89 M | $67.71 B |
| 03/25/2026 | $85.25 | $85.49 (0.28%) | $85.51 | $83.95 | 6.00 M | $68.79 B |
| 03/24/2026 | $84.58 | $84.53 (-0.06%) | $85.79 | $84.35 | 5.47 M | $68.02 B |
| 03/23/2026 | $86.45 | $85.16 (-1.49%) | $86.60 | $84.89 | 7.34 M | $68.53 B |
| 03/20/2026 | $86.03 | $85.12 (-1.06%) | $86.15 | $84.07 | 12.31 M | $68.50 B |
| 03/19/2026 | $87.38 | $85.50 (-2.15%) | $87.74 | $85.46 | 7.62 M | $68.80 B |
| 03/18/2026 | $88.81 | $87.52 (-1.45%) | $88.96 | $87.46 | 6.30 M | $70.43 B |
| 03/17/2026 | $90.65 | $89.94 (-0.78%) | $91.48 | $89.66 | 5.24 M | $72.37 B |
| 03/16/2026 | $89.61 | $90.30 (0.77%) | $90.71 | $89.20 | 5.43 M | $72.66 B |
| 03/13/2026 | $89.09 | $88.84 (-0.28%) | $89.30 | $87.95 | 5.71 M | $71.49 B |
| 03/12/2026 | $89.13 | $87.96 (-1.31%) | $89.81 | $87.89 | 7.91 M | $70.78 B |
| 03/11/2026 | $91.88 | $89.61 (-2.47%) | $92.12 | $89.22 | 7.66 M | $72.11 B |
| 03/10/2026 | $92.42 | $92.49 (0.08%) | $93.48 | $91.48 | 5.87 M | $74.43 B |
| 03/09/2026 | $92.69 | $93.00 (0.33%) | $93.62 | $92.01 | 7.81 M | $74.84 B |
| 03/06/2026 | $92.15 | $93.56 (1.53%) | $93.60 | $91.42 | 6.79 M | $75.29 B |
| 03/05/2026 | $94.91 | $92.67 (-2.36%) | $94.97 | $92.48 | 6.78 M | $74.57 B |
| 03/04/2026 | $95.62 | $95.28 (-0.36%) | $96.02 | $95.05 | 5.80 M | $76.67 B |
| 03/03/2026 | $96.55 | $95.51 (-1.08%) | $97.00 | $94.57 | 7.51 M | $76.86 B |
| 03/02/2026 | $98.56 | $97.30 (-1.28%) | $98.82 | $96.78 | 6.27 M | $78.30 B |
| 02/27/2026 | $97.42 | $99.14 (1.77%) | $99.33 | $97.42 | 6.10 M | $79.78 B |
| 02/26/2026 | $97.16 | $97.55 (0.4%) | $97.55 | $96.54 | 5.80 M | $78.50 B |
| 02/25/2026 | $97.50 | $96.67 (-0.85%) | $98.07 | $96.11 | 5.65 M | $77.79 B |
| 02/24/2026 | $97.30 | $98.11 (0.83%) | $98.20 | $96.40 | 5.42 M | $78.95 B |
| 02/23/2026 | $95.00 | $97.10 (2.21%) | $97.62 | $94.93 | 5.64 M | $78.14 B |
| 02/20/2026 | $94.30 | $95.09 (0.84%) | $95.11 | $93.39 | 6.56 M | $76.52 B |
| 02/19/2026 | $95.79 | $93.98 (-1.89%) | $96.08 | $93.63 | 6.60 M | $75.63 B |
| 02/18/2026 | $95.29 | $95.58 (0.3%) | $95.93 | $95.00 | 5.62 M | $76.91 B |
| 02/17/2026 | $96.97 | $95.65 (-1.36%) | $97.63 | $95.29 | 8.16 M | $76.97 B |
| 02/13/2026 | $96.05 | $96.67 (0.65%) | $97.30 | $95.40 | 5.33 M | $77.79 B |
| 02/12/2026 | $95.41 | $96.17 (0.8%) | $98.13 | $95.41 | 6.72 M | $77.39 B |
| 02/11/2026 | $93.32 | $95.31 (2.13%) | $95.56 | $93.15 | 6.53 M | $76.70 B |
| 02/10/2026 | $94.06 | $93.93 (-0.14%) | $94.93 | $93.50 | 5.46 M | $75.59 B |
| 02/09/2026 | $94.00 | $94.16 (0.17%) | $94.45 | $93.37 | 5.68 M | $75.77 B |
| 02/06/2026 | $94.45 | $94.41 (-0.04%) | $95.65 | $93.89 | 5.79 M | $75.97 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.
