5 DAY PERFORMANCE
+3.92%
1 MONTH PERFORMANCE
+2.63%
3 MONTH PERFORMANCE
+9.19%
6 MONTH PERFORMANCE
+16.34%
YEAR-TO-DATE PERFORMANCE
+17.68%
1 YEAR PERFORMANCE
+4.87%
Colgate-Palmolive Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $87.49 | $88.16 (0.77%) | $89.07 | $87.24 | 5.77 M | $70.73 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 | $67.53 B |
| 04/24/2026 | $84.56 | $84.65 (0.11%) | $85.09 | $84.16 | 5.60 M | $67.91 B |
| 04/23/2026 | $82.70 | $83.72 (1.23%) | $84.13 | $82.41 | 5.36 M | $67.17 B |
| 04/22/2026 | $82.19 | $82.35 (0.19%) | $82.71 | $81.82 | 4.34 M | $66.07 B |
| 04/21/2026 | $84.12 | $81.81 (-2.75%) | $84.15 | $81.79 | 5.37 M | $65.64 B |
| 04/20/2026 | $84.62 | $83.53 (-1.29%) | $84.75 | $83.02 | 5.11 M | $67.02 B |
| 04/17/2026 | $83.70 | $85.81 (2.52%) | $86.30 | $83.67 | 6.41 M | $68.85 B |
| 04/16/2026 | $83.26 | $83.62 (0.43%) | $84.31 | $83.16 | 4.32 M | $67.09 B |
| 04/15/2026 | $84.00 | $83.49 (-0.61%) | $84.36 | $82.60 | 5.06 M | $66.98 B |
| 04/14/2026 | $83.34 | $84.16 (0.98%) | $84.61 | $83.28 | 7.86 M | $67.52 B |
| 04/13/2026 | $84.10 | $83.98 (-0.14%) | $84.29 | $83.03 | 4.70 M | $67.38 B |
| 04/10/2026 | $85.95 | $84.34 (-1.87%) | $86.22 | $84.22 | 3.74 M | $67.67 B |
| 04/09/2026 | $84.72 | $86.04 (1.56%) | $86.40 | $84.46 | 4.70 M | $69.03 B |
| 04/08/2026 | $83.75 | $85.55 (2.15%) | $85.61 | $83.71 | 5.85 M | $68.64 B |
| 04/07/2026 | $84.53 | $83.13 (-1.66%) | $84.76 | $83.07 | 6.02 M | $66.70 B |
| 04/06/2026 | $85.18 | $84.53 (-0.76%) | $85.46 | $84.38 | 3.51 M | $67.82 B |
| 04/02/2026 | $85.22 | $85.14 (-0.09%) | $85.47 | $84.43 | 5.59 M | $68.31 B |
| 04/01/2026 | $84.79 | $85.41 (0.73%) | $85.95 | $84.59 | 5.24 M | $68.52 B |
| 03/31/2026 | $85.73 | $85.23 (-0.58%) | $86.05 | $83.50 | 6.77 M | $68.38 B |
| 03/30/2026 | $85.52 | $85.73 (0.25%) | $86.67 | $84.41 | 10.04 M | $68.78 B |
| 03/27/2026 | $84.27 | $84.29 (0.02%) | $85.53 | $83.93 | 6.81 M | $67.63 B |
| 03/26/2026 | $85.62 | $84.14 (-1.73%) | $86.22 | $84.02 | 4.89 M | $67.51 B |
| 03/25/2026 | $85.25 | $85.49 (0.28%) | $85.51 | $83.95 | 6.00 M | $68.59 B |
| 03/24/2026 | $84.58 | $84.53 (-0.06%) | $85.79 | $84.35 | 5.47 M | $67.82 B |
| 03/23/2026 | $86.45 | $85.16 (-1.49%) | $86.60 | $84.89 | 7.34 M | $68.32 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.
