Colgate-Palmolive Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	94.500	97.250	93.020	97.250	97.250	3,402
2026-10-21	93.310	94.880	93.310	93.720	93.720	9,302
2026-10-20	93.250	94.300	91.480	93.980	93.980	4,955
2026-10-16	93.470	93.950	91.650	93.150	93.150	2,210
2026-10-15	92.190	95.330	92.180	92.540	92.540	3,079
2026-10-14	89.900	92.170	89.140	91.960	91.960	958
2026-10-13	88.000	92.300	88.000	90.040	90.040	1,222
2026-10-12	87.420	89.620	87.420	89.460	89.460	1,325
2026-10-09	86.320	89.650	86.320	88.600	88.600	5,602
2026-10-08	88.750	88.880	86.540	88.248	88.248	6,589
2026-10-07	87.290	89.300	85.000	87.700	87.700	1,359
2026-10-06	86.750	88.030	84.250	87.230	87.230	3,010
2026-10-05	84.330	85.820	83.530	85.640	85.640	6,748
2026-10-02	85.300	85.410	83.780	84.390	84.390	1,400
2026-10-01	85.670	85.770	84.390	84.730	84.730	2,478
2026-09-30	86.660	87.230	85.490	86.240	86.240	1,584
2026-09-29	87.180	87.180	85.410	86.320	86.320	2,713
2026-09-28	87.000	87.000	85.430	86.440	86.440	6,468
2026-09-25	85.800	85.850	85.000	85.850	85.850	1,491
2026-09-24	87.000	87.350	85.190	85.860	85.860	1,639
2026-09-23	86.700	87.990	85.950	86.330	86.330	2,540
2026-09-22	87.340	87.870	84.530	87.050	87.050	697

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.