Colgate-Palmolive Company$93.37KVUE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $19.00 | $19.61 | $18.69 | $19.55 | +2.84% | 23.60M |
| Aug 3, 2026 | $19.38 | $19.69 | $18.78 | $19.01 | -1.20% | 35.17M |
| Jul 31, 2026 | $19.19 | $19.34 | $18.95 | $19.24 | -0.36% | 22.74M |
| Jul 30, 2026 | $19.50 | $19.77 | $19.10 | $19.31 | -2.43% | 16.30M |
| Jul 29, 2026 | $19.59 | $19.81 | $19.25 | $19.79 | +0.20% | 27.19M |
| Jul 28, 2026 | $19.72 | $20.05 | $19.69 | $19.75 | +1.39% | 19.63M |
| Jul 27, 2026 | $19.36 | $19.58 | $19.28 | $19.48 | +1.04% | 20.91M |
| Jul 24, 2026 | $18.88 | $19.28 | $18.83 | $19.28 | +2.01% | 21.43M |
| Jul 23, 2026 | $18.90 | $18.94 | $18.77 | $18.90 | -1.20% | 14.41M |
| Jul 22, 2026 | $19.21 | $19.24 | $19.05 | $19.13 | +0.63% | 9.90M |
| Jul 21, 2026 | $18.91 | $19.01 | $18.78 | $19.01 | -0.05% | 12.70M |
| Jul 20, 2026 | $18.93 | $19.08 | $18.90 | $19.02 | +0.21% | 12.22M |
| Jul 17, 2026 | $19.02 | $19.36 | $18.85 | $18.98 | -0.21% | 29.31M |
| Jul 16, 2026 | $18.85 | $19.10 | $18.78 | $19.02 | +1.71% | 15.95M |
| Jul 15, 2026 | $18.67 | $19.03 | $18.58 | $18.70 | -0.32% | 18.49M |
| Jul 14, 2026 | $19.10 | $19.25 | $18.71 | $18.76 | -2.44% | 19.47M |
| Jul 13, 2026 | $19.48 | $19.87 | $19.04 | $19.23 | -1.28% | 39.87M |
| Jul 10, 2026 | $19.25 | $19.62 | $19.17 | $19.48 | +1.56% | 9.45M |
| Jul 9, 2026 | $19.15 | $19.31 | $19.04 | $19.18 | -0.57% | 14.45M |
| Jul 8, 2026 | $19.73 | $19.73 | $19.26 | $19.29 | -2.48% | 12.76M |
| Jul 7, 2026 | $19.90 | $20.13 | $19.78 | $19.78 | +1.12% | 16.32M |
| Jul 6, 2026 | $19.66 | $19.75 | $19.27 | $19.56 | -1.36% | 25.16M |
| Jul 2, 2026 | $19.48 | $19.87 | $19.44 | $19.83 | +2.59% | 11.43M |
| Jul 1, 2026 | $19.13 | $19.45 | $19.08 | $19.33 | +1.15% | 18.77M |
| Jun 30, 2026 | $19.10 | $19.16 | $18.90 | $19.11 | +0.21% | 18.68M |
| Jun 29, 2026 | $18.98 | $19.17 | $18.88 | $19.07 | -0.31% | 21.64M |
| Jun 26, 2026 | $19.02 | $19.18 | $18.93 | $19.13 | +0.90% | 31.07M |
| Jun 25, 2026 | $18.88 | $19.09 | $18.79 | $18.96 | +0.85% | 28.95M |
| Jun 24, 2026 | $18.46 | $18.88 | $18.46 | $18.80 | +2.12% | 46.08M |
| Jun 23, 2026 | $18.07 | $18.44 | $17.99 | $18.41 | +3.08% | 13.46M |
| Jun 22, 2026 | $18.06 | $18.23 | $17.86 | $17.86 | -1.43% | 27.92M |
| Jun 18, 2026 | $18.27 | $18.39 | $18.05 | $18.12 | +0.61% | 32.08M |
| Jun 17, 2026 | $18.45 | $18.53 | $17.98 | $18.01 | -2.28% | 18.32M |
| Jun 16, 2026 | $18.29 | $18.51 | $18.25 | $18.43 | +0.99% | 11.51M |
| Jun 15, 2026 | $18.08 | $18.39 | $18.08 | $18.25 | +0.61% | 11.52M |
| Jun 12, 2026 | $18.16 | $18.26 | $18.00 | $18.14 | +0.39% | 14.70M |
| Jun 11, 2026 | $18.11 | $18.21 | $18.00 | $18.07 | +0.11% | 14.11M |
| Jun 10, 2026 | $18.00 | $18.13 | $17.85 | $18.05 | +0.73% | 12.62M |
| Jun 9, 2026 | $17.62 | $17.94 | $17.44 | $17.92 | +2.11% | 18.13M |
| Jun 8, 2026 | $17.65 | $17.75 | $17.48 | $17.55 | -0.90% | 20.22M |
| Jun 5, 2026 | $17.01 | $17.77 | $16.95 | $17.71 | +4.92% | 24.62M |
| Jun 4, 2026 | $17.03 | $17.19 | $16.67 | $16.88 | +0.30% | 26.04M |
| Jun 3, 2026 | $17.32 | $17.34 | $16.82 | $16.83 | -2.83% | 38.34M |
| Jun 2, 2026 | $17.34 | $17.48 | $17.15 | $17.32 | -0.17% | 18.53M |
| Jun 1, 2026 | $17.29 | $17.49 | $17.26 | $17.35 | +0.41% | 18.66M |
| May 29, 2026 | $17.62 | $17.69 | $17.24 | $17.28 | -2.04% | 33.80M |
| May 28, 2026 | $17.59 | $17.76 | $17.57 | $17.64 | -0.28% | 12.17M |
| May 27, 2026 | $17.61 | $17.99 | $17.57 | $17.69 | +1.14% | 25.38M |
| May 26, 2026 | $17.53 | $17.63 | $17.49 | $17.49 | -0.23% | 14.08M |
| May 22, 2026 | $17.47 | $17.63 | $17.47 | $17.53 | +0.40% | 13.69M |
| May 21, 2026 | $17.25 | $17.55 | $17.05 | $17.46 | +0.81% | 22.00M |
| May 20, 2026 | $17.15 | $17.39 | $17.07 | $17.32 | +0.99% | 16.57M |
| May 19, 2026 | $17.20 | $17.39 | $17.04 | $17.15 | -0.17% | 18.91M |
| May 18, 2026 | $17.15 | $17.42 | $17.10 | $17.18 | +0.41% | 20.27M |
| May 15, 2026 | $17.24 | $17.36 | $16.98 | $17.11 | -0.47% | 22.14M |
| May 14, 2026 | $17.27 | $17.31 | $17.10 | $17.19 | 0.00% | 23.72M |
| May 13, 2026 | $17.24 | $17.37 | $17.11 | $17.19 | -1.60% | 31.13M |
| May 12, 2026 | $17.34 | $17.51 | $17.13 | $17.47 | +1.75% | 23.71M |
| May 11, 2026 | $17.62 | $17.62 | $17.13 | $17.17 | -2.39% | 29.00M |
| May 8, 2026 | $17.84 | $17.84 | $17.55 | $17.59 | — | 20.21M |
