Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 74.140 | 74.840 | 74.140 | 74.840 | 74.420 | 286 |
| 2026-05-07 | 75.280 | 75.520 | 74.020 | 74.460 | 74.042 | 336 |
| 2026-05-06 | 72.820 | 75.080 | 72.820 | 74.360 | 73.943 | 553 |
| 2026-05-05 | 73.340 | 73.360 | 72.260 | 73.360 | 72.948 | 917 |
| 2026-05-04 | 73.900 | 74.280 | 73.060 | 73.340 | 72.928 | 1,105 |
| 2026-04-30 | 72.080 | 72.860 | 71.780 | 72.620 | 72.212 | 418 |
| 2026-04-29 | 72.920 | 73.020 | 72.380 | 72.380 | 71.974 | 417 |
| 2026-04-28 | 72.440 | 73.200 | 72.440 | 73.200 | 72.789 | 386 |
| 2026-04-27 | 71.300 | 72.340 | 71.300 | 71.780 | 71.377 | 457 |
| 2026-04-24 | 71.960 | 72.420 | 71.420 | 72.280 | 71.874 | 327 |
← NewerPage 3 of 3 · 130 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.