Colgate-Palmolive Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	86.920	86.920	84.200	84.200	84.200	127
2026-10-22	83.360	86.220	83.360	86.220	86.220	909
2026-10-21	84.440	84.440	83.240	83.560	83.560	307
2026-10-20	83.280	83.780	82.960	83.780	83.780	652
2026-10-19	82.660	84.060	82.520	83.080	83.080	258
2026-10-16	83.040	83.480	82.160	83.440	83.440	965
2026-10-15	83.540	85.000	82.880	83.640	83.640	1,532
2026-10-14	80.000	82.560	79.980	82.560	82.560	801
2026-10-13	80.520	81.400	80.080	80.120	80.120	638
2026-10-12	78.860	79.840	78.860	79.840	79.840	154
2026-10-09	78.380	78.600	77.660	78.600	78.600	403
2026-10-08	78.020	78.320	77.940	78.320	78.320	303
2026-10-07	77.440	78.500	77.440	78.360	78.360	185
2026-10-06	76.800	77.500	76.780	77.460	77.460	283
2026-10-05	74.920	76.540	74.740	76.300	76.300	49
2026-10-02	75.400	75.880	74.740	74.740	74.740	4
2026-10-01	76.080	76.080	74.900	75.480	75.480	294
2026-09-30	75.860	76.440	75.860	76.080	76.080	9
2026-09-29	76.180	76.340	75.600	75.820	75.820	293
2026-09-28	75.600	76.200	75.600	75.620	75.620	267
2026-09-25	75.300	75.300	74.620	74.920	74.920	161
2026-09-24	75.460	76.700	75.460	75.880	75.880	50
2026-09-23	76.260	76.480	75.920	75.920	75.920	25

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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