Colgate-Palmolive Company (LON:0P59)
London · Delayed Price · Currency is GBP · Price in USD 84.94
+2.39 (2.90%)
Jan 14, 2026, 5:15 PM GMT
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 81.97 | 83.50 | 81.44 | 82.55 | 82.55 | 0.71% | 5,920 |
| Jan 12, 2026 | 81.66 | 82.08 | 81.00 | 81.96 | 81.96 | 1.91% | 6,839 |
| Jan 9, 2026 | 80.00 | 81.41 | 79.66 | 80.42 | 80.42 | -0.97% | 4,817 |
| Jan 8, 2026 | 77.09 | 81.23 | 77.03 | 81.21 | 81.21 | 4.91% | 5,528 |
| Jan 7, 2026 | 77.50 | 78.36 | 77.00 | 77.41 | 77.41 | 0.58% | 249,412 |
| Jan 6, 2026 | 77.24 | 77.56 | 76.67 | 76.97 | 76.97 | 0.53% | 10,730 |
| Jan 5, 2026 | 78.00 | 78.56 | 75.98 | 76.56 | 76.56 | -1.81% | 15,417 |
| Jan 2, 2026 | 79.24 | 79.81 | 77.67 | 77.97 | 77.97 | -1.83% | 5,983 |
| Dec 31, 2025 | 79.71 | 80.20 | 79.03 | 79.42 | 79.42 | 0.08% | 361 |
| Dec 30, 2025 | 79.97 | 81.30 | 78.90 | 79.36 | 79.36 | -0.55% | 568 |
| Dec 29, 2025 | 79.73 | 80.69 | 78.57 | 79.80 | 79.80 | -0.57% | 1,206 |
| Dec 24, 2025 | 79.99 | 80.33 | 79.77 | 80.26 | 80.26 | 0.41% | 638 |
| Dec 23, 2025 | 78.91 | 80.00 | 78.75 | 79.93 | 79.93 | 1.54% | 3,721 |
| Dec 22, 2025 | 77.81 | 79.00 | 77.10 | 78.72 | 78.72 | 0.24% | 1,153 |
| Dec 19, 2025 | 78.00 | 78.95 | 77.00 | 78.53 | 78.53 | 0.79% | 850 |
| Dec 18, 2025 | 79.50 | 80.69 | 77.54 | 77.91 | 77.91 | -2.35% | 8,974 |
| Dec 17, 2025 | 78.80 | 80.11 | 78.50 | 79.78 | 79.78 | 0.73% | 12,540 |
| Dec 16, 2025 | 79.75 | 80.00 | 79.00 | 79.21 | 79.21 | -0.07% | 13,180 |
| Dec 15, 2025 | 78.42 | 79.46 | 78.09 | 79.26 | 79.26 | 1.46% | 7,790 |
| Dec 12, 2025 | 77.42 | 79.00 | 77.05 | 78.12 | 78.12 | 0.68% | 3,668 |
| Dec 11, 2025 | 78.19 | 78.41 | 77.06 | 77.59 | 77.59 | -0.28% | 3,858 |
| Dec 10, 2025 | 77.00 | 78.27 | 76.67 | 77.81 | 77.81 | 1.22% | 4,689 |
| Dec 9, 2025 | 76.40 | 78.37 | 76.28 | 76.87 | 76.87 | 0.80% | 19,879 |
| Dec 8, 2025 | 78.22 | 78.47 | 76.03 | 76.26 | 76.26 | -1.80% | 4,693 |
| Dec 5, 2025 | 77.70 | 78.19 | 77.00 | 77.66 | 77.66 | -0.13% | 8,186 |
| Dec 4, 2025 | 78.46 | 78.75 | 77.67 | 77.76 | 77.76 | -1.00% | 6,911 |
| Dec 3, 2025 | 79.02 | 79.61 | 78.51 | 78.54 | 78.54 | -0.19% | 9,177 |
| Dec 2, 2025 | 80.25 | 81.00 | 77.87 | 78.69 | 78.69 | -2.08% | 7,607 |
| Dec 1, 2025 | 81.16 | 81.80 | 79.70 | 80.36 | 80.36 | 0.19% | 1,917 |
| Nov 28, 2025 | 79.90 | 80.73 | 79.51 | 80.20 | 80.20 | 0.17% | 2,687 |
| Nov 26, 2025 | 79.99 | 80.44 | 79.11 | 80.07 | 80.07 | 1.01% | 4,650 |
| Nov 25, 2025 | 79.32 | 80.07 | 79.06 | 79.27 | 79.27 | -0.38% | 7,485 |
| Nov 24, 2025 | 81.44 | 81.45 | 79.41 | 79.57 | 79.57 | -1.96% | 6,775 |
| Nov 21, 2025 | 79.14 | 81.29 | 78.51 | 81.16 | 81.16 | 3.14% | 4,175 |
| Nov 20, 2025 | 78.29 | 79.16 | 77.69 | 78.69 | 78.69 | -0.20% | 2,760 |
| Nov 19, 2025 | 79.35 | 79.60 | 78.40 | 78.85 | 78.85 | -0.29% | 5,797 |
| Nov 18, 2025 | 78.95 | 79.62 | 78.29 | 79.08 | 79.08 | -0.21% | 3,104 |
| Nov 17, 2025 | 78.34 | 79.36 | 77.94 | 79.25 | 79.25 | 1.50% | 5,275 |
| Nov 14, 2025 | 78.49 | 79.63 | 77.87 | 78.08 | 78.08 | -1.33% | 3,158 |
| Nov 13, 2025 | 78.84 | 79.30 | 78.57 | 79.13 | 79.13 | 0.28% | 3,032 |
| Nov 12, 2025 | 79.43 | 79.71 | 78.87 | 78.91 | 78.91 | -0.38% | 2,017 |
| Nov 11, 2025 | 78.55 | 79.63 | 77.99 | 79.21 | 79.21 | 0.55% | 5,480 |
| Nov 10, 2025 | 78.44 | 78.99 | 78.06 | 78.77 | 78.77 | 0.17% | 8,457 |
| Nov 7, 2025 | 77.84 | 78.97 | 77.20 | 78.64 | 78.64 | 1.65% | 3,948 |
| Nov 6, 2025 | 77.00 | 77.54 | 76.55 | 77.36 | 77.36 | 0.77% | 1,980 |
| Nov 5, 2025 | 76.73 | 77.13 | 76.03 | 76.77 | 76.77 | 1.07% | 2,149 |
| Nov 4, 2025 | 75.26 | 76.29 | 75.18 | 75.96 | 75.96 | 0.89% | 3,152 |
| Nov 3, 2025 | 76.40 | 76.57 | 74.53 | 75.29 | 75.29 | -1.24% | 17,750 |
| Oct 31, 2025 | 76.76 | 77.00 | 74.67 | 76.24 | 76.24 | -0.33% | 6,355 |
| Oct 30, 2025 | 75.92 | 76.82 | 75.76 | 76.49 | 76.49 | 1.47% | 5,917 |