Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 80.220 | 80.420 | 78.100 | 79.420 | 79.420 | 1,644 |
| 2026-07-30 | 82.100 | 82.200 | 79.260 | 79.260 | 79.260 | 224 |
| 2026-07-29 | 81.500 | 81.500 | 79.160 | 81.420 | 81.420 | 623 |
| 2026-07-28 | 81.880 | 83.840 | 81.880 | 82.700 | 82.700 | 572 |
| 2026-07-27 | 79.580 | 81.000 | 79.060 | 80.960 | 80.960 | 92 |
| 2026-07-24 | 78.660 | 79.820 | 78.340 | 79.820 | 79.820 | 492 |
| 2026-07-23 | 79.480 | 79.480 | 79.180 | 79.340 | 79.340 | 87 |
← NewerPage 2 of 2 · 67 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.4714 USD |
| 2026-04-20 | 0.4714 USD |
| 2026-01-21 | 0.4625 USD |
| 2025-10-17 | 0.4625 USD |
| 2025-07-18 | 0.4625 USD |
| 2025-04-17 | 0.4625 USD |
| 2025-01-21 | 0.4448 USD |
| 2024-10-18 | 0.4448 USD |
| 2024-07-19 | 0.4448 USD |
| 2024-04-19 | 0.4448 USD |
| 2024-01-19 | 0.4270 USD |
| 2023-10-20 | 0.4270 USD |
| 2023-07-20 | 0.4270 USD |
| 2023-04-20 | 0.4270 USD |
| 2023-01-20 | 0.4181 USD |
| 2022-10-20 | 0.4181 USD |
| 2022-07-20 | 0.4181 USD |
| 2022-04-20 | 0.4181 USD |
| 2022-01-21 | 0.4003 USD |
| 2021-10-20 | 0.4003 USD |
| 2021-07-20 | 0.4003 USD |
| 2021-04-20 | 0.4003 USD |
| 2021-01-22 | 0.3914 USD |
| 2020-10-22 | 0.3914 USD |
| 2020-07-17 | 0.3914 USD |
| 2020-04-17 | 0.3914 USD |
| 2020-01-22 | 0.3825 USD |
| 2019-10-22 | 0.3825 USD |
| 2019-07-17 | 0.3825 USD |
| 2019-04-17 | 0.3825 USD |
| 2019-01-22 | 0.3736 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.