Colgate-Palmolive Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 94.130 | 94.360 | 93.960 | 94.240 | 89.467 | 1,106 |
| 2024-05-17 | 94.540 | 94.690 | 93.810 | 93.940 | 89.183 | 1,033 |
| 2024-05-16 | 94.690 | 94.800 | 94.453 | 94.610 | 89.819 | 898 |
| 2024-05-15 | 94.370 | 94.760 | 94.230 | 94.570 | 89.781 | 1,291 |
| 2024-05-14 | 94.370 | 94.500 | 93.790 | 94.350 | 89.572 | 1,646 |
| 2024-05-13 | 95.080 | 95.550 | 94.470 | 94.470 | 89.686 | 2,163 |
| 2024-05-10 | 94.200 | 94.880 | 94.150 | 94.870 | 90.065 | 2,613 |
| 2024-05-09 | 93.750 | 94.320 | 92.940 | 94.125 | 89.358 | 1,773 |
| 2024-05-08 | 94.240 | 94.350 | 93.590 | 93.920 | 89.164 | 852 |
| 2024-05-07 | 93.678 | 93.915 | 93.160 | 93.480 | 88.746 | 1,928 |
| 2024-05-03 | 92.620 | 92.800 | 91.395 | 92.355 | 87.678 | 4,453 |
| 2024-05-02 | 91.840 | 92.980 | 91.210 | 92.980 | 88.271 | 7,180 |
| 2024-05-01 | 91.400 | 92.330 | 90.940 | 92.150 | 87.483 | 660 |
| 2024-04-30 | 90.950 | 91.580 | 90.490 | 91.580 | 86.942 | 475,770 |
| 2024-04-29 | 91.040 | 91.220 | 89.950 | 90.100 | 85.537 | 919 |
| 2024-04-26 | 89.500 | 92.040 | 89.090 | 91.015 | 86.406 | 12,980 |
| 2024-04-25 | 89.305 | 89.460 | 88.870 | 89.380 | 84.853 | 3,545 |
| 2024-04-24 | 88.159 | 89.010 | 87.425 | 89.010 | 84.502 | 3,811 |
| 2024-04-23 | 88.330 | 89.290 | 88.330 | 88.870 | 84.369 | 2,694,619 |
| 2024-04-22 | 87.130 | 88.670 | 87.130 | 88.600 | 84.113 | 221,844 |
| 2024-04-19 | 85.975 | 87.060 | 85.930 | 86.970 | 82.566 | 3,016 |
| 2024-04-18 | 87.050 | 87.294 | 86.390 | 86.510 | 81.654 | 1,256 |
| 2024-04-17 | 86.530 | 86.600 | 86.000 | 86.370 | 81.522 | 1,006 |
| 2024-04-16 | 86.550 | 86.722 | 86.150 | 86.170 | 81.333 | 90,737 |
| 2024-04-15 | 86.470 | 86.800 | 86.202 | 86.330 | 81.484 | 3,122 |
| 2024-04-12 | 85.825 | 86.200 | 85.680 | 86.100 | 81.267 | 2,358 |
| 2024-04-11 | 86.560 | 86.980 | 86.000 | 86.270 | 81.428 | 2,531,081 |
| 2024-04-10 | 87.300 | 87.532 | 86.770 | 86.890 | 82.013 | 1,361 |
| 2024-04-09 | 88.170 | 88.270 | 87.220 | 87.610 | 82.692 | 2,315,991 |
| 2024-04-08 | 87.620 | 88.010 | 87.530 | 87.895 | 82.961 | 1,237 |
| 2024-04-05 | 87.730 | 87.930 | 87.175 | 87.790 | 82.862 | 6,357 |
| 2024-04-04 | 88.100 | 88.628 | 87.675 | 87.675 | 82.754 | 3,526 |
| 2024-04-03 | 89.070 | 89.070 | 88.115 | 88.230 | 83.278 | 1,664 |
| 2024-04-02 | 88.835 | 89.209 | 88.722 | 88.975 | 83.981 | 1,001 |
| 2024-03-28 | 90.390 | 90.390 | 89.930 | 90.025 | 84.972 | 2,226 |
| 2024-03-27 | 89.750 | 90.240 | 89.350 | 89.400 | 84.382 | 3,080 |
| 2024-03-26 | 88.730 | 89.050 | 88.590 | 88.960 | 83.967 | 10,907 |
| 2024-03-25 | 89.340 | 89.418 | 88.360 | 88.630 | 83.655 | 2,927 |
| 2024-03-22 | 89.010 | 89.260 | 88.870 | 89.030 | 84.033 | 3,703 |
| 2024-03-21 | 88.205 | 89.075 | 88.050 | 89.065 | 84.066 | 2,411 |
| 2024-03-20 | 88.490 | 88.750 | 88.365 | 88.550 | 83.580 | 1,181 |
| 2024-03-19 | 88.500 | 88.630 | 88.190 | 88.420 | 83.457 | 51,996 |
| 2024-03-18 | 88.320 | 88.960 | 88.159 | 88.342 | 83.384 | 3,390 |
| 2024-03-15 | 87.595 | 88.760 | 87.460 | 88.440 | 83.476 | 3,638 |
| 2024-03-14 | 89.410 | 89.410 | 88.305 | 88.450 | 83.485 | 3,854 |
| 2024-03-13 | 88.850 | 89.285 | 88.550 | 89.230 | 84.221 | 4,178 |
| 2024-03-12 | 88.150 | 89.170 | 88.000 | 89.170 | 84.165 | 810 |
| 2024-03-11 | 88.150 | 88.610 | 87.420 | 88.080 | 83.136 | 4,619 |
| 2024-03-08 | 87.789 | 88.500 | 87.566 | 88.315 | 83.358 | 2,234 |
| 2024-03-07 | 87.500 | 88.040 | 87.072 | 88.040 | 83.098 | 1,330 |
| 2024-03-06 | 86.770 | 87.340 | 86.610 | 86.960 | 82.079 | 3,777 |
| 2024-03-05 | 87.200 | 87.280 | 86.510 | 87.010 | 82.126 | 4,672 |
| 2024-03-04 | 86.172 | 87.188 | 86.030 | 87.159 | 82.267 | 1,189 |
| 2024-03-01 | 86.370 | 86.430 | 85.730 | 86.430 | 81.579 | 1,420 |
| 2024-02-29 | 86.878 | 86.968 | 85.940 | 86.580 | 81.720 | 135,987 |
| 2024-02-28 | 86.410 | 86.660 | 86.090 | 86.490 | 81.635 | 625,612 |
| 2024-02-27 | 85.765 | 86.420 | 85.670 | 86.420 | 81.569 | 828 |
| 2024-02-26 | 86.350 | 86.670 | 86.050 | 86.420 | 81.569 | 1,615 |
| 2024-02-23 | 86.190 | 86.795 | 85.860 | 86.200 | 81.362 | 3,120 |
| 2024-02-22 | 85.310 | 85.640 | 84.612 | 85.640 | 80.833 | 70,451 |
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.