Colgate-Palmolive Company
88.03USD
-0.3800 (-0.43%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 88.41 | 4,127,900 |
| Fr 09/04/26 | 88.77 | 4,100,600 |
| Th 09/03/26 | 90.09 | 5,324,000 |
| We 09/02/26 | 90.10 | 4,117,800 |
| Tu 09/01/26 | 89.63 | 4,352,120 |
| Mo 08/31/26 | 89.82 | 5,802,191 |
| Fr 08/28/26 | 90.75 | 2,773,008 |
| Th 08/27/26 | 90.96 | 3,200,010 |
| We 08/26/26 | 92.06 | 3,603,283 |
| Tu 08/25/26 | 91.33 | 2,575,339 |
| Mo 08/24/26 | 92.55 | 4,012,657 |
| Fr 08/21/26 | 91.08 | 3,667,300 |
| Th 08/20/26 | 89.70 | 5,082,500 |
| We 08/19/26 | 90.87 | 4,099,400 |
| Tu 08/18/26 | 91.46 | 5,230,100 |
| Mo 08/17/26 | 90.21 | 3,969,700 |
| Fr 08/14/26 | 91.95 | 3,179,700 |
| Th 08/13/26 | 92.93 | 2,549,100 |
| We 08/12/26 | 92.32 | 3,416,900 |
| Tu 08/11/26 | 92.31 | 3,067,900 |
| Mo 08/10/26 | 93.15 | 3,850,400 |
| Fr 08/07/26 | 93.27 | 3,738,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 93.00 | 4,686,400 |
| We 08/05/26 | 93.28 | 6,374,900 |
| Tu 08/04/26 | 92.53 | 6,831,300 |
| Mo 08/03/26 | 89.88 | 5,731,800 |
| Fr 07/31/26 | 91.30 | 6,661,500 |
| Th 07/30/26 | 91.60 | 4,678,800 |
| We 07/29/26 | 93.49 | 5,866,300 |
| Tu 07/28/26 | 92.73 | 5,089,700 |
| Mo 07/27/26 | 91.98 | 3,772,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 95.03 | 4,230,900 |
| Mo 07/06/26 | 93.39 | 5,177,200 |
| Th 07/02/26 | 95.13 | 4,170,900 |
| We 07/01/26 | 92.76 | 4,040,600 |
| Tu 06/30/26 | 91.68 | 3,748,100 |
| Mo 06/29/26 | 92.40 | 4,800,100 |
| Fr 06/26/26 | 92.07 | 8,777,200 |
| Th 06/25/26 | 91.06 | 4,130,000 |
| We 06/24/26 | 91.88 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 84.87 | 7,489,400 |
| Tu 06/02/26 | 88.27 | 4,153,300 |
| Mo 06/01/26 | 88.43 | 6,343,900 |
| Fr 05/29/26 | 90.13 | 6,671,500 |
| Th 05/28/26 | 91.66 | 3,790,300 |
| We 05/27/26 | 91.29 | 3,768,500 |
| Tu 05/26/26 | 89.85 | 5,811,800 |
| Fr 05/22/26 | 90.61 | 3,771,900 |
| Th 05/21/26 | 90.44 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 87.26 | 8,932,900 |
| Th 04/30/26 | 85.36 | 7,495,400 |
| We 04/29/26 | 84.49 | 4,280,500 |
| Tu 04/28/26 | 85.67 | 5,568,800 |
| Mo 04/27/26 | 84.17 | 4,414,200 |
| Fr 04/24/26 | 84.65 | 5,604,000 |
| Th 04/23/26 | 83.72 | 5,358,800 |
| We 04/22/26 | 82.35 | 4,342,800 |
| Tu 04/21/26 | 81.81 | 5,367,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 85.23 | 6,771,600 |
| Mo 03/30/26 | 85.73 | 10,043,800 |
| Fr 03/27/26 | 84.29 | 6,808,300 |
| Th 03/26/26 | 84.14 | 4,889,800 |
| We 03/25/26 | 85.49 | 6,003,800 |
| Tu 03/24/26 | 84.53 | 5,472,100 |
| Mo 03/23/26 | 85.15 | 7,341,900 |
| Fr 03/20/26 | 85.12 | 12,313,700 |
| Th 03/19/26 | 85.50 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 99.14 | 6,096,300 |
| Th 02/26/26 | 97.55 | 5,800,200 |
| We 02/25/26 | 96.67 | 5,653,600 |
| Tu 02/24/26 | 98.11 | 5,419,700 |
| Mo 02/23/26 | 97.10 | 5,635,900 |
| Fr 02/20/26 | 95.09 | 6,561,000 |
| Th 02/19/26 | 93.98 | 6,599,500 |
| We 02/18/26 | 95.58 | 5,617,000 |
| Tu 02/17/26 | 95.65 | 8,164,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 85.76 | 4,992,100 |
| Mo 01/26/26 | 85.20 | 7,112,400 |
| Fr 01/23/26 | 86.66 | 5,345,200 |
| Th 01/22/26 | 85.81 | 9,156,600 |
| We 01/21/26 | 84.73 | 6,621,100 |
| Tu 01/20/26 | 85.44 | 9,850,700 |
| Fr 01/16/26 | 84.52 | 6,949,600 |
| Th 01/15/26 | 84.34 | 5,403,000 |
| We 01/14/26 | 84.55 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 79.93 | 5,919,300 |
| Mo 12/22/25 | 79.04 | 5,237,900 |
| Fr 12/19/25 | 78.36 | 11,417,700 |
| Th 12/18/25 | 77.73 | 9,910,900 |
| We 12/17/25 | 79.73 | 5,053,700 |
| Tu 12/16/25 | 78.95 | 5,358,200 |
| Mo 12/15/25 | 79.43 | 4,667,100 |
| Fr 12/12/25 | 78.34 | 5,253,700 |
| Th 12/11/25 | 77.25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 78.86 | 5,984,600 |
| We 11/19/25 | 78.47 | 3,832,000 |
| Tu 11/18/25 | 79.33 | 5,844,000 |
| Mo 11/17/25 | 78.81 | 6,463,200 |
| Fr 11/14/25 | 78.05 | 6,950,900 |
| Th 11/13/25 | 78.79 | 6,161,100 |
| We 11/12/25 | 78.56 | 5,936,600 |
| Tu 11/11/25 | 79.47 | 8,253,200 |
| Mo 11/10/25 | 78.47 | 6,801,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 78.62 | 4,447,200 |
| Mo 10/20/25 | 78.75 | 4,087,500 |
| Fr 10/17/25 | 79.12 | 5,949,700 |
| Th 10/16/25 | 78.08 | 7,215,300 |
| We 10/15/25 | 77.63 | 5,321,200 |
| Tu 10/14/25 | 78.40 | 5,515,100 |
| Mo 10/13/25 | 76.98 | 5,758,000 |
| Fr 10/10/25 | 77.96 | 5,100,900 |
| Th 10/09/25 | 77.81 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 81.17 | 14,727,600 |
| Th 09/18/25 | 81.53 | 3,719,200 |
| We 09/17/25 | 82.22 | 3,951,900 |
| Tu 09/16/25 | 81.48 | 6,555,300 |
| Mo 09/15/25 | 82.13 | 6,605,800 |
| Fr 09/12/25 | 83.28 | 3,169,100 |
| Th 09/11/25 | 84.06 | 3,362,300 |
| We 09/10/25 | 83.20 | 4,406,000 |
| Tu 09/09/25 | 84.28 | 3,585,200 |
| Fr 07/24/26 | 90.75 | 3,192,300 |
| Th 07/23/26 | 90.08 | 5,166,400 |
| We 07/22/26 | 91.63 | 4,443,500 |
| Tu 07/21/26 | 90.50 | 3,772,200 |
| Mo 07/20/26 | 91.93 | 5,180,600 |
| Fr 07/17/26 | 92.98 | 4,185,700 |
| Th 07/16/26 | 94.07 | 3,517,400 |
| We 07/15/26 | 91.47 | 3,474,600 |
| Tu 07/14/26 | 91.03 | 3,770,600 |
| Mo 07/13/26 | 93.21 | 3,911,200 |
| Fr 07/10/26 | 92.24 | 4,257,100 |
| Th 07/09/26 | 91.01 | 6,109,100 |
| We 07/08/26 | 93.04 | 4,178,400 |
| 4,643,200 |
| Tu 06/23/26 | 91.43 | 6,377,500 |
| Mo 06/22/26 | 88.67 | 6,009,800 |
| Th 06/18/26 | 89.48 | 11,201,300 |
| We 06/17/26 | 90.58 | 5,500,600 |
| Tu 06/16/26 | 90.66 | 6,036,200 |
| Mo 06/15/26 | 90.58 | 5,627,100 |
| Fr 06/12/26 | 89.45 | 3,719,000 |
| Th 06/11/26 | 89.39 | 4,054,000 |
| We 06/10/26 | 89.95 | 5,666,600 |
| Tu 06/09/26 | 87.80 | 5,486,700 |
| Mo 06/08/26 | 86.07 | 5,598,700 |
| Fr 06/05/26 | 88.58 | 5,961,600 |
| Th 06/04/26 | 85.10 | 5,636,300 |
| 4,645,500 |
| We 05/20/26 | 90.35 | 7,058,000 |
| Tu 05/19/26 | 90.02 | 5,664,400 |
| Mo 05/18/26 | 89.92 | 4,650,000 |
| Fr 05/15/26 | 88.13 | 4,862,400 |
| Th 05/14/26 | 88.84 | 5,607,800 |
| We 05/13/26 | 87.87 | 5,590,700 |
| Tu 05/12/26 | 87.44 | 4,995,100 |
| Mo 05/11/26 | 86.74 | 4,398,400 |
| Fr 05/08/26 | 87.55 | 4,435,400 |
| Th 05/07/26 | 87.36 | 5,012,800 |
| We 05/06/26 | 88.16 | 5,768,000 |
| Tu 05/05/26 | 86.33 | 5,109,500 |
| Mo 05/04/26 | 85.37 | 4,628,000 |
| Mo 04/20/26 | 83.53 | 5,106,900 |
| Fr 04/17/26 | 85.81 | 6,406,300 |
| Th 04/16/26 | 83.62 | 4,323,600 |
| We 04/15/26 | 83.49 | 5,064,000 |
| Tu 04/14/26 | 84.16 | 7,860,300 |
| Mo 04/13/26 | 83.98 | 4,704,600 |
| Fr 04/10/26 | 84.34 | 3,738,200 |
| Th 04/09/26 | 86.04 | 4,699,800 |
| We 04/08/26 | 85.55 | 5,845,400 |
| Tu 04/07/26 | 83.13 | 6,023,900 |
| Mo 04/06/26 | 84.53 | 3,513,400 |
| Th 04/02/26 | 85.14 | 5,588,800 |
| We 04/01/26 | 85.41 | 5,237,200 |
| 7,620,900 |
| We 03/18/26 | 87.52 | 6,304,800 |
| Tu 03/17/26 | 89.94 | 5,236,800 |
| Mo 03/16/26 | 90.30 | 5,433,200 |
| Fr 03/13/26 | 88.84 | 5,707,600 |
| Th 03/12/26 | 87.95 | 7,912,800 |
| We 03/11/26 | 89.61 | 7,661,700 |
| Tu 03/10/26 | 92.49 | 5,869,200 |
| Mo 03/09/26 | 93.00 | 7,808,700 |
| Fr 03/06/26 | 93.56 | 6,785,000 |
| Th 03/05/26 | 92.67 | 6,777,000 |
| We 03/04/26 | 95.28 | 5,796,400 |
| Tu 03/03/26 | 95.51 | 7,507,200 |
| Mo 03/02/26 | 97.30 | 6,273,700 |
| Fr 02/13/26 | 96.67 | 5,326,300 |
| Th 02/12/26 | 96.17 | 6,723,900 |
| We 02/11/26 | 95.31 | 6,534,900 |
| Tu 02/10/26 | 93.93 | 5,457,400 |
| Mo 02/09/26 | 94.16 | 5,679,800 |
| Fr 02/06/26 | 94.41 | 5,789,500 |
| Th 02/05/26 | 94.88 | 8,788,500 |
| We 02/04/26 | 94.37 | 10,097,400 |
| Tu 02/03/26 | 93.15 | 8,905,500 |
| Mo 02/02/26 | 91.89 | 11,456,700 |
| Fr 01/30/26 | 90.29 | 13,920,100 |
| Th 01/29/26 | 85.24 | 7,946,100 |
| We 01/28/26 | 85.00 | 5,052,300 |
| 9,949,900 |
| Tu 01/13/26 | 82.96 | 8,414,400 |
| Mo 01/12/26 | 81.93 | 6,733,500 |
| Fr 01/09/26 | 81.48 | 6,178,100 |
| Th 01/08/26 | 80.87 | 10,125,300 |
| We 01/07/26 | 77.09 | 8,683,900 |
| Tu 01/06/26 | 77.20 | 8,387,800 |
| Mo 01/05/26 | 76.93 | 7,668,600 |
| Fr 01/02/26 | 77.69 | 3,888,200 |
| We 12/31/25 | 79.02 | 2,635,300 |
| Tu 12/30/25 | 79.51 | 2,521,200 |
| Mo 12/29/25 | 79.69 | 3,255,700 |
| Fr 12/26/25 | 79.73 | 2,935,000 |
| We 12/24/25 | 80.25 | 1,879,800 |
| 7,265,500 |
| We 12/10/25 | 77.76 | 9,298,400 |
| Tu 12/09/25 | 76.98 | 6,254,300 |
| Mo 12/08/25 | 76.11 | 6,394,700 |
| Fr 12/05/25 | 78.07 | 5,649,600 |
| Th 12/04/25 | 77.60 | 5,760,200 |
| We 12/03/25 | 78.20 | 5,536,800 |
| Tu 12/02/25 | 78.82 | 9,270,100 |
| Mo 12/01/25 | 79.94 | 6,578,100 |
| Fr 11/28/25 | 80.39 | 2,568,000 |
| We 11/26/25 | 80.04 | 4,049,300 |
| Tu 11/25/25 | 79.82 | 6,097,700 |
| Mo 11/24/25 | 79.18 | 7,111,300 |
| Fr 11/21/25 | 80.93 | 7,633,100 |
| Fr 11/07/25 | 78.76 | 8,565,900 |
| Th 11/06/25 | 77.27 | 6,823,200 |
| We 11/05/25 | 76.91 | 7,515,000 |
| Tu 11/04/25 | 76.55 | 8,928,100 |
| Mo 11/03/25 | 74.98 | 10,824,100 |
| Fr 10/31/25 | 77.05 | 17,696,500 |
| Th 10/30/25 | 76.51 | 8,657,900 |
| We 10/29/25 | 75.73 | 8,658,100 |
| Tu 10/28/25 | 77.14 | 6,814,500 |
| Mo 10/27/25 | 77.83 | 8,337,400 |
| Fr 10/24/25 | 78.00 | 4,247,500 |
| Th 10/23/25 | 78.44 | 6,198,600 |
| We 10/22/25 | 79.86 | 6,773,600 |
| 6,468,300 |
| We 10/08/25 | 78.00 | 5,928,500 |
| Tu 10/07/25 | 79.11 | 7,362,700 |
| Mo 10/06/25 | 77.45 | 7,520,900 |
| Fr 10/03/25 | 78.00 | 6,725,800 |
| Th 10/02/25 | 78.31 | 5,667,200 |
| We 10/01/25 | 79.01 | 7,014,300 |
| Tu 09/30/25 | 79.94 | 6,643,900 |
| Mo 09/29/25 | 80.40 | 4,714,000 |
| Fr 09/26/25 | 79.59 | 4,263,400 |
| Th 09/25/25 | 79.70 | 6,060,000 |
| We 09/24/25 | 81.13 | 6,406,300 |
| Tu 09/23/25 | 80.15 | 5,400,400 |
| Mo 09/22/25 | 79.36 | 5,864,000 |
| Mo 09/08/25 | 84.19 | 3,975,800 |