5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
-2.15%
3 MONTH PERFORMANCE
+6.44%
6 MONTH PERFORMANCE
-1.50%
YEAR-TO-DATE PERFORMANCE
+17.68%
1 YEAR PERFORMANCE
+9.77%
Colgate-Palmolive Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $92.64 | $92.99 (0.38%) | $93.16 | $91.70 | 556.34 K | |
| 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 |
| 06/18/2026 | $90.88 | $89.48 (-1.54%) | $91.34 | $89.44 | 11.20 M | $71.79 B |
| 06/17/2026 | $91.94 | $90.58 (-1.48%) | $92.10 | $90.18 | 5.50 M | $72.67 B |
| 06/16/2026 | $91.05 | $90.66 (-0.43%) | $91.81 | $90.18 | 6.04 M | $72.74 B |
| 06/15/2026 | $89.29 | $90.58 (1.44%) | $90.83 | $89.29 | 5.63 M | $72.67 B |
| 06/12/2026 | $89.44 | $89.45 (0.01%) | $90.07 | $88.58 | 3.72 M | $71.77 B |
| 06/11/2026 | $90.16 | $89.39 (-0.85%) | $90.60 | $89.26 | 4.05 M | $71.72 B |
| 06/10/2026 | $88.60 | $89.95 (1.52%) | $89.99 | $88.21 | 5.67 M | $72.17 B |
| 06/09/2026 | $85.35 | $87.80 (2.87%) | $89.09 | $85.10 | 5.49 M | $70.44 B |
| 06/08/2026 | $86.99 | $86.07 (-1.06%) | $87.47 | $85.98 | 5.60 M | $69.05 B |
| 06/05/2026 | $85.97 | $88.58 (3.04%) | $89.59 | $85.70 | 5.96 M | $71.07 B |
| 06/04/2026 | $86.49 | $85.10 (-1.61%) | $87.15 | $84.30 | 5.64 M | $68.28 B |
| 06/03/2026 | $87.42 | $84.87 (-2.92%) | $87.96 | $84.61 | 7.49 M | $68.09 B |
| 06/02/2026 | $88.48 | $88.27 (-0.24%) | $89.03 | $87.80 | 4.15 M | $70.82 B |
| 06/01/2026 | $89.83 | $88.43 (-1.56%) | $89.83 | $87.25 | 6.34 M | $70.95 B |
| 05/29/2026 | $91.21 | $90.13 (-1.18%) | $91.47 | $89.44 | 6.67 M | $72.31 B |
| 05/28/2026 | $91.67 | $91.66 (-0.01%) | $92.29 | $90.89 | 3.79 M | $73.54 B |
| 05/27/2026 | $90.00 | $91.29 (1.43%) | $92.23 | $89.83 | 3.77 M | $73.24 B |
| 05/26/2026 | $90.57 | $89.85 (-0.79%) | $91.21 | $89.46 | 5.81 M | $72.09 B |
| 05/22/2026 | $90.72 | $90.61 (-0.12%) | $91.52 | $90.54 | 3.77 M | $72.70 B |
| 05/21/2026 | $90.05 | $90.44 (0.43%) | $90.67 | $88.37 | 4.65 M | $72.56 B |
| 05/20/2026 | $89.91 | $90.35 (0.49%) | $90.85 | $89.26 | 7.06 M | $72.49 B |
| 05/19/2026 | $89.69 | $90.02 (0.37%) | $90.85 | $89.21 | 5.66 M | $72.22 B |
| 05/18/2026 | $88.41 | $89.92 (1.71%) | $90.73 | $88.37 | 4.65 M | $72.14 B |
| 05/15/2026 | $89.72 | $88.13 (-1.77%) | $89.83 | $88.11 | 4.86 M | $70.71 B |
| 05/14/2026 | $88.10 | $88.84 (0.84%) | $89.49 | $88.00 | 5.61 M | $71.28 B |
| 05/13/2026 | $86.92 | $87.87 (1.09%) | $87.96 | $86.31 | 5.59 M | $70.50 B |
| 05/12/2026 | $87.13 | $87.44 (0.36%) | $88.82 | $86.81 | 5.00 M | $70.15 B |
| 05/11/2026 | $87.39 | $86.74 (-0.74%) | $87.39 | $85.97 | 4.40 M | $69.59 B |
| 05/08/2026 | $87.67 | $87.55 (-0.14%) | $88.57 | $87.21 | 4.44 M | $70.24 B |
| 05/07/2026 | $88.18 | $87.36 (-0.93%) | $88.18 | $86.63 | 5.01 M | $70.09 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.
