Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 86.920 | 86.920 | 84.200 | 84.200 | 84.200 | 127 |
| 2026-10-22 | 83.360 | 86.220 | 83.360 | 86.220 | 86.220 | 909 |
| 2026-10-21 | 84.440 | 84.440 | 83.240 | 83.560 | 83.560 | 307 |
| 2026-10-20 | 83.280 | 83.780 | 82.960 | 83.780 | 83.780 | 652 |
| 2026-10-19 | 82.660 | 84.060 | 82.520 | 83.080 | 83.080 | 258 |
| 2026-10-16 | 83.040 | 83.480 | 82.160 | 83.440 | 83.440 | 965 |
| 2026-10-15 | 83.540 | 85.000 | 82.880 | 83.640 | 83.640 | 1,532 |
| 2026-10-14 | 80.000 | 82.560 | 79.980 | 82.560 | 82.560 | 801 |
| 2026-10-13 | 80.520 | 81.400 | 80.080 | 80.120 | 80.120 | 638 |
| 2026-10-12 | 78.860 | 79.840 | 78.860 | 79.840 | 79.840 | 154 |
| 2026-10-09 | 78.380 | 78.600 | 77.660 | 78.600 | 78.600 | 403 |
| 2026-10-08 | 78.020 | 78.320 | 77.940 | 78.320 | 78.320 | 303 |
| 2026-10-07 | 77.440 | 78.500 | 77.440 | 78.360 | 78.360 | 185 |
| 2026-10-06 | 76.800 | 77.500 | 76.780 | 77.460 | 77.460 | 283 |
| 2026-10-05 | 74.920 | 76.540 | 74.740 | 76.300 | 76.300 | 49 |
| 2026-10-02 | 75.400 | 75.880 | 74.740 | 74.740 | 74.740 | 4 |
| 2026-10-01 | 76.080 | 76.080 | 74.900 | 75.480 | 75.480 | 294 |
| 2026-09-30 | 75.860 | 76.440 | 75.860 | 76.080 | 76.080 | 9 |
| 2026-09-29 | 76.180 | 76.340 | 75.600 | 75.820 | 75.820 | 293 |
| 2026-09-28 | 75.600 | 76.200 | 75.600 | 75.620 | 75.620 | 267 |
| 2026-09-25 | 75.300 | 75.300 | 74.620 | 74.920 | 74.920 | 161 |
| 2026-09-24 | 75.460 | 76.700 | 75.460 | 75.880 | 75.880 | 50 |
| 2026-09-23 | 76.260 | 76.480 | 75.920 | 75.920 | 75.920 | 25 |
| 2026-09-22 | 75.440 | 76.400 | 75.320 | 76.200 | 76.200 | 223 |
| 2026-09-21 | 75.700 | 76.180 | 75.400 | 75.400 | 75.400 | 71 |
| 2026-09-18 | 76.660 | 76.660 | 76.140 | 76.200 | 76.200 | 427 |
| 2026-09-17 | 75.840 | 76.600 | 75.700 | 75.700 | 75.700 | 90 |
| 2026-09-16 | 74.340 | 75.660 | 74.340 | 75.660 | 75.660 | 22 |
| 2026-09-15 | 76.840 | 77.020 | 75.280 | 75.460 | 75.460 | 321 |
| 2026-09-14 | 74.980 | 76.500 | 74.980 | 76.500 | 76.500 | 745 |
| 2026-09-11 | 75.760 | 77.780 | 75.100 | 75.100 | 75.100 | 1,374 |
| 2026-09-10 | 75.820 | 76.280 | 75.760 | 75.760 | 75.760 | 231 |
| 2026-09-09 | 75.540 | 75.880 | 74.860 | 75.820 | 75.820 | 1,778 |
| 2026-09-08 | 75.340 | 76.060 | 75.340 | 75.880 | 75.880 | 155 |
| 2026-09-07 | 78.480 | 78.480 | 75.360 | 75.360 | 75.360 | 88 |
| 2026-09-04 | 77.060 | 77.740 | 77.060 | 77.220 | 77.220 | 115 |
| 2026-09-03 | 77.700 | 77.900 | 76.840 | 77.680 | 77.680 | 280 |
| 2026-09-02 | 77.520 | 78.120 | 77.520 | 78.120 | 78.120 | 3 |
| 2026-09-01 | 77.400 | 78.300 | 77.020 | 78.160 | 78.160 | 1,789 |
| 2026-08-31 | 78.840 | 78.840 | 77.900 | 77.900 | 77.900 | 145 |
| 2026-08-28 | 77.820 | 78.500 | 77.800 | 78.300 | 78.300 | 1,025 |
| 2026-08-27 | 78.420 | 78.560 | 78.080 | 78.560 | 78.560 | 184 |
| 2026-08-26 | 77.520 | 79.100 | 77.520 | 78.980 | 78.980 | 119 |
| 2026-08-25 | 79.440 | 79.440 | 78.380 | 78.380 | 78.380 | 190 |
| 2026-08-24 | 77.980 | 78.820 | 77.960 | 78.820 | 78.820 | 223 |
| 2026-08-21 | 76.520 | 78.000 | 76.520 | 77.700 | 77.700 | 422 |
| 2026-08-20 | 77.240 | 78.140 | 76.780 | 77.340 | 77.340 | 2,150 |
| 2026-08-19 | 79.400 | 79.400 | 78.360 | 78.360 | 78.360 | 113 |
| 2026-08-18 | 78.460 | 79.320 | 78.280 | 78.860 | 78.860 | 312 |
| 2026-08-17 | 80.100 | 80.100 | 77.300 | 77.300 | 77.300 | 1,006 |
| 2026-08-14 | 80.140 | 80.180 | 79.460 | 79.740 | 79.740 | 476 |
| 2026-08-13 | 79.660 | 80.880 | 79.660 | 80.300 | 80.300 | 30 |
| 2026-08-12 | 79.420 | 80.380 | 79.420 | 80.380 | 80.380 | 59 |
| 2026-08-11 | 81.000 | 81.000 | 79.880 | 79.940 | 79.940 | 347 |
| 2026-08-10 | 81.180 | 81.180 | 80.340 | 80.740 | 80.740 | 150 |
| 2026-08-07 | 81.440 | 82.280 | 80.020 | 80.120 | 80.120 | 1,496 |
| 2026-08-06 | 80.980 | 81.460 | 80.740 | 80.860 | 80.860 | 695 |
| 2026-08-05 | 80.140 | 80.300 | 79.260 | 80.180 | 80.180 | 477 |
| 2026-08-04 | 78.320 | 78.960 | 77.560 | 78.960 | 78.960 | 210 |
| 2026-08-03 | 79.600 | 80.460 | 79.340 | 79.400 | 79.400 | 622 |
Page 1 of 3 · 131 trading daysOlder →
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.