Colgate-Palmolive Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 102.50 | 103.05 | 101.15 | 101.53 | 96.879 | 2,137 |
| 2024-08-14 | 100.18 | 102.22 | 99.810 | 102.10 | 97.422 | 2,561 |
| 2024-08-13 | 101.28 | 101.35 | 99.920 | 100.08 | 95.495 | 9,909 |
| 2024-08-12 | 101.84 | 101.93 | 100.73 | 100.92 | 96.297 | 1,679 |
| 2024-08-09 | 102.69 | 102.76 | 101.47 | 102.12 | 97.442 | 1,956 |
| 2024-08-08 | 102.00 | 103.10 | 101.21 | 102.39 | 97.700 | 1,788 |
| 2024-08-07 | 102.25 | 104.02 | 102.25 | 103.34 | 98.606 | 1,383 |
| 2024-08-06 | 100.97 | 103.31 | 100.97 | 103.21 | 98.482 | 138,111 |
| 2024-08-05 | 102.91 | 103.92 | 99.971 | 100.18 | 95.592 | 5,354 |
| 2024-08-02 | 102.00 | 103.23 | 100.70 | 101.91 | 97.239 | 6,275 |
| 2024-08-01 | 99.820 | 101.02 | 98.785 | 100.68 | 96.068 | 4,741 |
| 2024-07-31 | 100.33 | 100.58 | 98.480 | 99.650 | 95.085 | 31,420 |
| 2024-07-30 | 98.912 | 100.13 | 98.485 | 100.06 | 95.476 | 6,326 |
| 2024-07-29 | 99.280 | 100.84 | 99.280 | 100.76 | 96.144 | 671,289 |
| 2024-07-26 | 98.010 | 100.56 | 97.020 | 99.742 | 95.173 | 7,783 |
| 2024-07-25 | 97.090 | 98.220 | 96.980 | 96.980 | 92.537 | 2,778 |
| 2024-07-24 | 96.430 | 97.075 | 95.420 | 96.881 | 92.442 | 41,602 |
| 2024-07-23 | 98.250 | 98.320 | 96.891 | 97.149 | 92.698 | 727 |
| 2024-07-22 | 98.110 | 98.130 | 97.351 | 97.689 | 93.213 | 1,597 |
| 2024-07-19 | 98.305 | 98.890 | 97.661 | 97.730 | 93.253 | 5,860 |
| 2024-07-18 | 99.198 | 99.610 | 98.400 | 98.760 | 93.758 | 1,827 |
| 2024-07-17 | 97.420 | 99.335 | 97.420 | 99.335 | 94.304 | 4,213 |
| 2024-07-16 | 97.390 | 97.895 | 96.990 | 97.340 | 92.410 | 2,042 |
| 2024-07-15 | 97.800 | 98.260 | 97.400 | 97.599 | 92.657 | 4,861 |
| 2024-07-12 | 97.600 | 98.574 | 97.550 | 98.500 | 93.512 | 2,596 |
| 2024-07-11 | 97.380 | 97.979 | 97.220 | 97.505 | 92.567 | 5,426 |
| 2024-07-10 | 97.100 | 97.570 | 96.970 | 97.021 | 92.108 | 3,845 |
| 2024-07-09 | 97.640 | 98.230 | 96.480 | 96.885 | 91.978 | 6,074 |
| 2024-07-08 | 97.295 | 97.920 | 97.140 | 97.910 | 92.951 | 2,205 |
| 2024-07-05 | 95.905 | 96.870 | 95.900 | 96.810 | 91.907 | 3,132 |
| 2024-07-03 | 96.120 | 96.169 | 95.540 | 96.000 | 91.138 | 6,096 |
| 2024-07-02 | 95.513 | 96.060 | 95.052 | 96.060 | 91.195 | 5,748 |
| 2024-07-01 | 97.248 | 97.620 | 96.301 | 96.330 | 91.451 | 2,943 |
| 2024-06-28 | 98.150 | 98.433 | 96.985 | 96.985 | 92.073 | 3,377 |
| 2024-06-27 | 98.220 | 98.440 | 97.790 | 98.045 | 93.080 | 1,819 |
| 2024-06-26 | 98.700 | 98.700 | 97.930 | 98.229 | 93.255 | 42,045 |
| 2024-06-25 | 99.010 | 99.070 | 98.355 | 98.370 | 93.388 | 2,557 |
| 2024-06-24 | 97.370 | 98.830 | 97.370 | 98.570 | 93.578 | 3,430 |
| 2024-06-21 | 97.090 | 97.592 | 96.900 | 97.320 | 92.391 | 2,492 |
| 2024-06-20 | 96.770 | 97.420 | 96.340 | 96.780 | 91.879 | 6,106 |
| 2024-06-18 | 95.810 | 97.030 | 95.810 | 96.960 | 92.049 | 10,438 |
| 2024-06-17 | 94.460 | 96.069 | 94.370 | 95.905 | 91.048 | 2,290 |
| 2024-06-14 | 94.545 | 94.580 | 93.901 | 94.435 | 89.652 | 3,722 |
| 2024-06-13 | 93.660 | 94.740 | 93.420 | 94.710 | 89.914 | 29,509 |
| 2024-06-12 | 93.900 | 93.900 | 92.920 | 92.920 | 88.214 | 1,567 |
| 2024-06-11 | 93.750 | 93.780 | 92.942 | 93.630 | 88.888 | 3,193 |
| 2024-06-10 | 93.680 | 93.870 | 93.110 | 93.860 | 89.107 | 2,538 |
| 2024-06-07 | 94.060 | 94.580 | 93.860 | 94.030 | 89.268 | 3,262 |
| 2024-06-06 | 93.860 | 94.480 | 93.772 | 94.220 | 89.448 | 1,585 |
| 2024-06-05 | 93.670 | 93.872 | 93.187 | 93.530 | 88.793 | 1,604 |
| 2024-06-04 | 92.992 | 94.008 | 92.510 | 93.730 | 88.983 | 2,985 |
| 2024-06-03 | 92.718 | 93.230 | 91.920 | 92.390 | 87.711 | 5,040 |
| 2024-05-31 | 90.900 | 91.780 | 90.810 | 91.470 | 86.838 | 2,715 |
| 2024-05-30 | 91.410 | 91.490 | 90.998 | 91.060 | 86.448 | 1,904 |
| 2024-05-29 | 91.780 | 91.880 | 91.410 | 91.530 | 86.895 | 3,254 |
| 2024-05-28 | 92.916 | 93.475 | 91.731 | 91.811 | 87.161 | 1,315 |
| 2024-05-24 | 93.840 | 94.110 | 93.230 | 93.410 | 88.679 | 2,010 |
| 2024-05-23 | 94.349 | 94.990 | 94.160 | 94.221 | 89.450 | 3,000 |
| 2024-05-22 | 94.850 | 95.080 | 94.580 | 94.700 | 89.904 | 1,661 |
| 2024-05-21 | 94.828 | 94.990 | 94.500 | 94.830 | 90.027 | 840 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.5300 USD |
| 2026-04-17 | 0.5300 USD |
| 2026-01-20 | 0.5200 USD |
| 2025-10-16 | 0.5200 USD |
| 2025-07-17 | 0.5200 USD |
| 2025-04-16 | 0.5200 USD |
| 2025-01-20 | 0.5000 USD |
| 2024-10-17 | 0.5000 USD |
| 2024-07-19 | 0.5000 USD |
| 2024-04-19 | 0.5000 USD |
| 2024-01-19 | 0.4800 USD |
| 2023-10-20 | 0.4800 USD |
| 2023-07-20 | 0.4800 USD |
| 2023-04-20 | 0.4800 USD |
| 2023-01-20 | 0.4700 USD |
| 2022-10-20 | 0.4700 USD |
| 2022-07-20 | 0.4700 USD |
| 2022-04-20 | 0.4700 USD |
| 2022-01-21 | 0.4500 USD |
| 2021-10-20 | 0.4500 USD |
| 2021-07-20 | 0.4500 USD |
| 2021-04-20 | 0.4500 USD |
| 2021-01-22 | 0.4400 USD |
| 2020-10-22 | 0.4400 USD |
| 2020-07-17 | 0.4400 USD |
| 2020-04-17 | 0.4400 USD |
| 2020-01-22 | 0.4300 USD |
| 2019-10-22 | 0.4300 USD |
| 2019-07-17 | 0.4300 USD |
| 2019-04-17 | 0.4300 USD |
| 2019-01-22 | 0.4200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.