Colgate-Palmolive Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 85.205 | 85.590 | 84.971 | 85.060 | 80.286 | 7,025 |
| 2024-02-20 | 83.845 | 85.095 | 83.840 | 84.995 | 80.224 | 18,178 |
| 2024-02-16 | 83.570 | 84.195 | 83.325 | 83.995 | 79.280 | 5,261 |
| 2024-02-15 | 84.332 | 84.655 | 83.410 | 83.500 | 78.813 | 2,959 |
| 2024-02-14 | 83.470 | 83.660 | 82.830 | 82.900 | 78.247 | 461,643 |
| 2024-02-13 | 83.860 | 84.140 | 82.820 | 82.960 | 78.303 | 1,554 |
| 2024-02-12 | 83.430 | 83.755 | 82.670 | 83.520 | 78.832 | 1,053 |
| 2024-02-09 | 84.280 | 84.310 | 83.210 | 83.210 | 78.539 | 2,519 |
| 2024-02-08 | 83.655 | 84.140 | 83.490 | 83.950 | 79.238 | 1,368 |
| 2024-02-07 | 84.030 | 84.270 | 83.750 | 83.750 | 79.049 | 2,214 |
| 2024-02-06 | 84.090 | 84.090 | 83.480 | 83.625 | 78.931 | 2,356,246 |
| 2024-02-05 | 84.420 | 85.110 | 83.790 | 84.185 | 79.460 | 4,980 |
| 2024-02-02 | 85.795 | 86.070 | 84.100 | 84.280 | 79.549 | 1,693 |
| 2024-02-01 | 84.200 | 85.710 | 83.850 | 85.661 | 80.853 | 1,212,596 |
| 2024-01-31 | 84.430 | 84.960 | 84.170 | 84.280 | 79.549 | 1,940 |
| 2024-01-30 | 83.640 | 84.511 | 83.556 | 84.511 | 79.768 | 4,338 |
| 2024-01-29 | 82.790 | 83.920 | 82.790 | 83.550 | 78.860 | 6,027 |
| 2024-01-26 | 82.300 | 83.600 | 81.500 | 82.720 | 78.077 | 6,022 |
| 2024-01-25 | 80.036 | 81.005 | 80.036 | 80.975 | 76.430 | 4,768 |
| 2024-01-24 | 80.720 | 80.900 | 80.250 | 80.300 | 75.793 | 5,454 |
| 2024-01-23 | 81.398 | 81.800 | 80.420 | 81.330 | 76.765 | 536,102 |
| 2024-01-22 | 80.330 | 80.430 | 79.704 | 80.280 | 75.774 | 4,365 |
| 2024-01-19 | 80.460 | 80.570 | 80.060 | 80.480 | 75.963 | 3,458 |
| 2024-01-18 | 80.480 | 80.650 | 80.100 | 80.600 | 75.623 | 6,482 |
| 2024-01-17 | 80.430 | 81.131 | 80.090 | 80.770 | 75.782 | 1,167 |
| 2024-01-16 | 81.040 | 81.100 | 80.100 | 80.100 | 75.154 | 1,563 |
| 2024-01-12 | 81.090 | 81.228 | 80.720 | 80.830 | 75.839 | 2,219 |
| 2024-01-11 | 80.520 | 80.520 | 79.980 | 80.240 | 75.285 | 2,027 |
| 2024-01-10 | 80.906 | 81.150 | 80.500 | 80.530 | 75.557 | 821 |
| 2024-01-09 | 80.400 | 80.460 | 80.041 | 80.270 | 75.313 | 493,894 |
| 2024-01-08 | 80.122 | 80.170 | 79.811 | 79.811 | 74.883 | 579 |
| 2024-01-05 | 80.459 | 80.459 | 79.671 | 79.671 | 74.751 | 3,178 |
| 2024-01-04 | 79.890 | 80.550 | 79.890 | 80.500 | 75.529 | 613 |
| 2024-01-03 | 80.780 | 81.190 | 80.180 | 80.200 | 75.248 | 837,296 |
| 2024-01-02 | 79.538 | 80.660 | 79.480 | 80.400 | 75.435 | 938 |
| 2023-12-29 | 79.289 | 79.730 | 79.140 | 79.460 | 74.553 | 334 |
| 2023-12-28 | 79.440 | 79.470 | 78.950 | 79.110 | 74.225 | 392 |
| 2023-12-27 | 78.830 | 79.179 | 78.585 | 78.991 | 74.113 | 246 |
| 2023-12-22 | 78.310 | 78.710 | 77.980 | 78.450 | 73.606 | 859 |
| 2023-12-21 | 77.622 | 77.946 | 77.000 | 77.310 | 72.536 | 727 |
| 2023-12-20 | 78.168 | 78.280 | 77.840 | 77.840 | 73.033 | 5,790 |
| 2023-12-19 | 77.970 | 78.560 | 77.840 | 78.010 | 73.193 | 196,046 |
| 2023-12-18 | 77.530 | 78.280 | 77.380 | 78.040 | 73.221 | 4,008 |
| 2023-12-15 | 75.600 | 76.910 | 75.500 | 76.651 | 71.918 | 5,401 |
| 2023-12-14 | 79.390 | 79.390 | 76.740 | 76.740 | 72.001 | 2,140,148 |
| 2023-12-13 | 78.253 | 78.993 | 78.062 | 78.993 | 74.115 | 455 |
| 2023-12-12 | 77.875 | 78.090 | 77.540 | 78.030 | 73.212 | 1,139 |
| 2023-12-11 | 77.410 | 77.860 | 77.340 | 77.500 | 72.714 | 4,284 |
| 2023-12-08 | 77.470 | 77.560 | 76.795 | 76.970 | 72.217 | 2,096 |
| 2023-12-07 | 77.600 | 77.930 | 77.236 | 77.870 | 73.061 | 271 |
| 2023-12-06 | 77.680 | 77.863 | 77.140 | 77.370 | 72.592 | 1,633 |
| 2023-12-05 | 79.000 | 79.040 | 77.780 | 77.780 | 72.977 | 7,120 |
| 2023-12-04 | 78.550 | 79.160 | 78.500 | 79.160 | 74.272 | 2,066 |
| 2023-12-01 | 78.830 | 78.940 | 78.503 | 78.670 | 73.812 | 1,298 |
| 2023-11-30 | 77.880 | 78.500 | 77.564 | 78.390 | 73.549 | 3,527 |
| 2023-11-29 | 77.840 | 78.050 | 77.500 | 77.760 | 72.958 | 1,782 |
| 2023-11-28 | 77.300 | 77.970 | 77.130 | 77.910 | 73.099 | 1,100 |
| 2023-11-27 | 77.140 | 77.460 | 77.010 | 77.160 | 72.395 | 1,007 |
| 2023-11-24 | 77.425 | 77.480 | 77.050 | 77.180 | 72.414 | 813 |
| 2023-11-22 | 76.994 | 77.468 | 76.900 | 77.190 | 72.423 | 3,401 |
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.