Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 68.080 | 68.140 | 67.370 | 68.140 | 66.902 | 1,209 |
| 2025-11-10 | 67.670 | 68.220 | 67.670 | 68.140 | 66.902 | 774 |
| 2025-11-07 | 67.190 | 68.000 | 67.190 | 68.000 | 66.765 | 624 |
| 2025-11-06 | 66.770 | 67.050 | 66.770 | 67.050 | 65.832 | 215 |
| 2025-11-05 | 66.470 | 67.030 | 66.350 | 66.370 | 65.164 | 387 |
| 2025-11-04 | 65.360 | 66.050 | 65.100 | 66.030 | 64.830 | 1,976 |
| 2025-11-03 | 66.790 | 67.210 | 65.380 | 65.690 | 64.497 | 1,851 |
| 2025-10-31 | 66.700 | 66.700 | 64.530 | 65.990 | 64.791 | 1,749 |
| 2025-10-30 | 66.160 | 66.160 | 66.000 | 66.130 | 64.929 | 70 |
| 2025-10-29 | 66.300 | 66.520 | 64.950 | 65.220 | 64.035 | 2,584 |
| 2025-10-28 | 66.770 | 66.770 | 66.250 | 66.390 | 65.184 | 722 |
| 2025-10-27 | 66.990 | 67.140 | 66.600 | 66.710 | 65.498 | 2,324 |
| 2025-10-24 | 67.910 | 68.090 | 67.180 | 67.190 | 65.969 | 637 |
| 2025-10-23 | 68.910 | 69.070 | 67.460 | 67.460 | 66.234 | 956 |
← NewerPage 5 of 5 · 254 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.