Colgate-Palmolive Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	75.650	76.491	75.431	76.480	71.757	12,220
2023-11-20	75.275	75.710	75.260	75.440	70.781	1,231
2023-11-17	75.990	76.130	75.810	75.910	71.222	1,804
2023-11-16	75.470	76.430	75.470	75.950	71.260	58,553
2023-11-15	76.550	77.020	75.590	75.640	70.969	1,317
2023-11-14	75.815	76.780	75.800	76.510	71.785	2,078
2023-11-13	75.865	76.250	75.710	75.990	71.297	1,374
2023-11-10	75.500	75.720	74.700	75.280	70.631	4,146
2023-11-09	75.450	75.490	74.892	74.892	70.268	1,484
2023-11-08	75.190	75.506	74.895	74.895	70.270	812
2023-11-07	75.010	75.550	74.790	75.420	70.763	2,421
2023-11-06	74.820	75.400	74.820	75.250	70.603	100,751
2023-11-03	74.800	75.330	74.590	74.880	70.256	2,104,988
2023-11-02	74.930	75.020	74.210	74.529	69.926	389,757
2023-11-01	75.190	75.260	74.456	75.220	70.575	334,923
2023-10-31	73.880	75.130	73.880	75.100	70.462	941,657
2023-10-30	72.520	74.190	72.520	74.090	69.515	3,120
2023-10-27	73.380	74.512	71.590	72.220	67.760	10,674
2023-10-26	73.110	73.880	72.980	73.160	68.642	14,501
2023-10-25	72.840	73.410	72.590	73.290	68.764	924,062
2023-10-24	72.110	72.830	71.960	72.620	68.136	504,369
2023-10-23	73.000	73.110	72.150	72.240	67.779	2,138
2023-10-20	73.200	73.600	72.940	73.390	68.858	10,612
2023-10-19	73.300	73.690	72.595	73.500	68.511	6,730
2023-10-18	72.260	73.370	72.260	73.220	68.250	2,882
2023-10-17	72.120	72.260	71.270	71.640	66.777	7,515
2023-10-16	71.738	72.200	71.240	72.010	67.122	1,336
2023-10-13	69.870	70.990	69.700	70.820	66.013	4,351
2023-10-12	68.850	70.130	68.650	69.740	65.006	6,899
2023-10-11	69.610	70.060	68.588	68.725	64.060	2,239
2023-10-10	69.360	70.050	69.230	69.599	64.875	8,484
2023-10-09	69.200	69.440	68.450	69.370	64.661	5,011
2023-10-06	69.240	69.240	67.690	68.810	64.139	5,580
2023-10-05	70.210	70.230	69.354	69.460	64.745	14,618
2023-10-04	70.603	70.658	70.000	70.430	65.649	27,827
2023-10-03	70.760	71.050	70.689	70.700	65.901	4,906,179
2023-10-02	70.910	70.980	70.265	70.859	66.049	1,850
2023-09-29	71.670	71.670	70.729	70.899	66.086	3,900
2023-09-28	71.330	71.367	71.022	71.329	66.487	4,627
2023-09-27	71.980	72.200	70.820	70.968	66.151	206,282
2023-09-26	71.940	72.401	71.940	72.050	67.159	10,284
2023-09-25	73.320	73.320	72.090	72.111	67.216	749,367
2023-09-22	73.320	73.586	73.120	73.120	68.156	1,249
2023-09-21	73.950	73.950	73.520	73.566	68.572	202,821
2023-09-20	73.172	73.745	73.172	73.680	68.679	2,708
2023-09-19	73.540	73.850	72.648	73.239	68.268	887,204
2023-09-18	73.360	74.065	73.010	74.065	69.038	1,344
2023-09-15	72.890	73.628	72.890	73.085	68.124	116,386
2023-09-14	72.864	73.288	72.749	73.249	68.276	914
2023-09-13	72.930	73.045	72.621	73.045	68.087	2,092
2023-09-12	73.990	73.990	72.709	72.761	67.822	1,996
2023-09-11	73.200	74.041	73.200	73.980	68.958	1,555
2023-09-08	73.570	73.756	73.295	73.709	68.706	1,372
2023-09-07	72.839	74.135	72.839	73.841	68.829	6,390
2023-09-06	72.740	72.770	72.340	72.385	67.472	4,264
2023-09-05	72.950	73.600	72.769	72.770	67.830	9,203
2023-09-01	73.950	73.950	73.026	73.135	68.171	457
2023-08-31	74.000	74.035	73.810	74.035	69.010	337
2023-08-30	73.730	74.032	73.638	73.718	68.714	3,198
2023-08-29	73.650	73.650	72.490	73.192	68.224	11,468

← NewerPage 13 of 21 · 1,238 trading daysOlder →

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.