Colgate Palmolive Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	93.500	94.120	92.930	94.110	94.110	5,775,100
2026-10-15	94.260	95.330	92.120	92.670	92.670	8,168,900
2026-10-14	90.630	92.870	90.630	92.780	92.780	5,384,800
2026-10-13	90.920	91.050	89.380	89.950	89.950	3,490,700
2026-10-12	88.340	89.980	88.250	89.980	89.980	4,565,400
2026-10-09	87.670	88.660	87.640	88.270	88.270	3,165,100
2026-10-08	87.280	88.380	87.090	88.100	88.100	4,080,600
2026-10-07	87.650	88.050	87.200	87.210	87.210	3,773,500
2026-10-06	86.550	88.050	86.230	87.250	87.250	4,006,100
2026-10-05	84.510	86.360	84.330	86.190	86.190	6,004,700
2026-10-02	84.590	84.830	83.990	84.260	84.260	6,610,600
2026-10-01	84.790	85.190	84.330	84.530	84.530	5,015,300
2026-09-30	86.900	87.220	85.290	85.320	85.320	4,684,400
2026-09-29	85.840	86.510	85.580	86.460	86.460	4,482,600
2026-09-28	85.650	86.610	85.300	86.520	86.520	4,485,600
2026-09-25	85.090	86.140	85.050	86.060	86.060	3,540,200
2026-09-24	86.330	87.250	85.290	85.320	85.320	4,778,500
2026-09-23	86.770	87.400	85.770	85.930	85.930	6,221,300
2026-09-22	87.090	87.550	86.860	87.050	87.050	7,589,000
2026-09-21	87.260	87.270	86.030	86.260	86.260	7,281,300
2026-09-18	87.110	87.730	86.790	87.470	87.470	10,838,600

Page 1 of 1 · 21 trading days

Stock splits

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