Colgate-Palmolive CompanyCLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $98.56 | $98.82 | $96.78 | $97.30 | 6.11M |
| 2/27/2026 | $97.42 | $99.33 | $97.42 | $99.14 | 6.10M |
| 2/26/2026 | $97.16 | $97.55 | $96.54 | $97.55 | 5.80M |
| 2/25/2026 | $97.50 | $98.07 | $96.11 | $96.67 | 5.65M |
| 2/24/2026 | $97.30 | $98.20 | $96.40 | $98.11 | 5.42M |
| 2/23/2026 | $95.00 | $97.62 | $94.93 | $97.10 | 5.64M |
| 2/20/2026 | $94.30 | $95.11 | $93.39 | $95.09 | 6.56M |
| 2/19/2026 | $95.79 | $96.08 | $93.63 | $93.98 | 6.60M |
| 2/18/2026 | $95.29 | $95.93 | $95.00 | $95.58 | 5.62M |
| 2/17/2026 | $96.97 | $97.63 | $95.29 | $95.65 | 8.16M |
| 2/13/2026 | $96.05 | $97.30 | $95.40 | $96.67 | 5.33M |
| 2/12/2026 | $95.41 | $98.13 | $95.41 | $96.17 | 6.72M |
| 2/11/2026 | $93.32 | $95.56 | $93.15 | $95.31 | 6.53M |
| 2/10/2026 | $94.06 | $94.93 | $93.50 | $93.93 | 5.46M |
| 2/9/2026 | $94.00 | $94.45 | $93.37 | $94.16 | 5.68M |
| 2/6/2026 | $94.45 | $95.65 | $93.89 | $94.41 | 5.79M |
| 2/5/2026 | $95.01 | $95.49 | $93.25 | $94.88 | 8.79M |
| 2/4/2026 | $93.40 | $95.22 | $93.40 | $94.37 | 10.10M |
| 2/3/2026 | $90.98 | $93.34 | $90.98 | $93.15 | 8.91M |
| 2/2/2026 | $90.55 | $92.68 | $90.09 | $91.89 | 11.46M |
| 1/30/2026 | $88.70 | $90.71 | $87.70 | $90.29 | 13.92M |
| 1/29/2026 | $85.53 | $85.97 | $84.78 | $85.24 | 7.95M |
| 1/28/2026 | $85.42 | $86.14 | $84.70 | $85.00 | 5.05M |
| 1/27/2026 | $85.05 | $85.98 | $84.52 | $85.76 | 4.99M |
| 1/26/2026 | $86.67 | $86.89 | $85.18 | $85.20 | 7.11M |
| 1/23/2026 | $86.15 | $86.83 | $85.67 | $86.66 | 5.35M |
| 1/22/2026 | $84.84 | $85.95 | $84.50 | $85.81 | 9.16M |
| 1/21/2026 | $84.69 | $85.15 | $83.82 | $84.73 | 6.62M |
| 1/20/2026 | $84.14 | $85.84 | $83.56 | $85.44 | 9.85M |
| 1/16/2026 | $84.06 | $84.70 | $83.55 | $84.52 | 6.95M |
| 1/15/2026 | $84.23 | $84.55 | $83.29 | $84.34 | 5.40M |
| 1/14/2026 | $83.10 | $85.09 | $83.03 | $84.55 | 9.95M |
| 1/13/2026 | $82.36 | $83.23 | $81.50 | $82.96 | 8.41M |
| 1/12/2026 | $82.00 | $82.16 | $80.84 | $81.93 | 6.73M |
| 1/9/2026 | $80.86 | $81.50 | $79.85 | $81.48 | 6.18M |
| 1/8/2026 | $77.79 | $81.36 | $77.56 | $80.87 | 10.13M |
| 1/7/2026 | $77.89 | $78.33 | $77.01 | $77.09 | 8.68M |
| 1/6/2026 | $76.74 | $77.31 | $76.51 | $77.20 | 8.39M |
| 1/5/2026 | $76.92 | $77.23 | $75.96 | $76.93 | 7.67M |
| 1/2/2026 | $78.93 | $78.96 | $77.48 | $77.69 | 3.89M |
| 12/31/2025 | $79.30 | $79.68 | $78.99 | $79.02 | 2.64M |
| 12/30/2025 | $79.58 | $79.89 | $79.24 | $79.51 | 2.52M |
| 12/29/2025 | $79.69 | $80.10 | $79.44 | $79.69 | 3.26M |
| 12/26/2025 | $80.17 | $80.35 | $79.55 | $79.73 | 2.94M |
| 12/24/2025 | $79.77 | $80.40 | $79.70 | $80.25 | 1.88M |
| 12/23/2025 | $78.91 | $80.05 | $78.83 | $79.93 | 5.92M |
| 12/22/2025 | $77.90 | $79.07 | $77.77 | $79.04 | 5.24M |
| 12/19/2025 | $78.05 | $78.70 | $77.80 | $78.36 | 11.42M |
| 12/18/2025 | $79.41 | $79.57 | $77.50 | $77.73 | 9.91M |
| 12/17/2025 | $79.00 | $80.13 | $78.99 | $79.73 | 5.05M |
| 12/16/2025 | $79.95 | $80.00 | $78.94 | $78.95 | 5.36M |
| 12/15/2025 | $78.49 | $79.57 | $78.25 | $79.43 | 4.67M |
| 12/12/2025 | $77.67 | $78.48 | $77.15 | $78.34 | 5.25M |
| 12/11/2025 | $77.84 | $78.50 | $77.07 | $77.25 | 7.27M |
| 12/10/2025 | $77.21 | $78.29 | $76.78 | $77.76 | 9.30M |
| 12/9/2025 | $76.95 | $78.52 | $76.60 | $76.98 | 6.25M |
| 12/8/2025 | $77.29 | $77.55 | $76.02 | $76.11 | 6.39M |
| 12/5/2025 | $77.47 | $78.21 | $77.24 | $78.07 | 5.65M |
| 12/4/2025 | $78.21 | $78.50 | $77.55 | $77.60 | 5.76M |
| 12/3/2025 | $79.00 | $79.67 | $78.12 | $78.20 | 5.54M |