See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 0P59.LSE stock page

Colgate-Palmolive Co. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-2573.48073.89773.29273.87968.8642,154
2023-08-2473.53074.10073.53073.72768.7223,753
2023-08-2373.83073.83073.18573.39068.4082,276
2023-08-2273.50573.61573.15573.61568.6186,032
2023-08-2174.15074.22073.59773.72868.7231,017
2023-08-1873.71074.49873.56174.44969.3951,331
2023-08-1774.44074.53074.13074.26569.224118
2023-08-1674.79074.92974.60074.62469.559380
2023-08-1575.56075.56074.56974.72069.6482,870
2023-08-1476.88976.88975.86975.86970.7192,115
2023-08-1176.66076.77876.30976.58971.390387,217
2023-08-1076.94177.16376.50576.55171.355684
2023-08-0976.55576.84276.33076.72871.5203,192,052
2023-08-0877.08077.08076.25876.25871.081326,345
2023-08-0776.46077.16376.46076.94671.723531,494
2023-08-0476.49577.01576.45077.01571.7872,500
2023-08-0377.30577.38076.31576.38271.1971,226
2023-08-0276.67577.80576.64077.56072.2954,666
2023-08-0176.36076.84976.26076.26071.084570,242
2023-07-3175.67076.48075.47076.03970.8789,902
2023-07-2875.15075.39073.74374.69969.62940,624
2023-07-2777.98078.35077.23177.23171.988201,672
2023-07-2677.71578.31877.42578.03972.7411,032
2023-07-2577.12077.83077.12077.44072.183155,763
2023-07-2477.13077.14776.82077.01171.783155,089
2023-07-2177.19477.55177.19477.43872.182563
2023-07-2075.94076.82875.52876.82871.6132,150
2023-07-1976.05076.44275.71976.29170.6653,561
2023-07-1876.22876.90875.76975.76970.1811,942
2023-07-1776.29076.39075.60275.63670.0581,638
2023-07-1475.86076.30975.64876.30570.6781,459
2023-07-1375.12075.77575.08775.77570.1874,326
2023-07-1275.46075.61075.01575.44969.8851,266
2023-07-1175.90575.93074.73075.20569.659326,696
2023-07-1075.79076.45375.77575.77570.1872,055
2023-07-0776.54076.71075.84976.23270.610168,600
2023-07-0676.48076.89876.33376.89871.2279,548
2023-07-0577.30877.30876.86076.98071.3031,207
2023-07-0376.64577.38576.55077.14071.4511,657
2023-06-3076.72077.34276.72077.31271.61115,432
2023-06-2975.26176.65975.26076.65971.0057,862
2023-06-2874.95075.53874.71475.39069.83022,577
2023-06-2776.49476.58975.77775.93070.3312,173
2023-06-2676.58776.79075.74076.79071.1271,355
2023-06-2378.09978.19077.53077.53071.8131,271
2023-06-2277.63078.03077.54077.77872.042134,412
2023-06-2177.63077.92777.22277.62971.9041,189
2023-06-2078.30178.40177.76278.00572.2534,475
2023-06-1977.09077.09077.09077.09071.405152
2023-06-1677.02577.88977.02577.79072.0532,391
2023-06-1575.88076.32975.77776.21170.5917,491
2023-06-1475.39975.61175.00075.47969.91346,622
2023-06-1375.23075.45775.08175.26869.7171,140
2023-06-1276.24076.24075.31975.31969.7653,383
2023-06-0975.42075.92375.41975.70570.122690
2023-06-0875.27075.69075.11175.37969.8203,117
2023-06-0775.31975.36574.44575.23069.6822,316
2023-06-0676.43076.50575.32975.41169.8502,235
2023-06-0575.82076.85175.82076.26570.641940
2023-06-0274.75075.79774.75075.71070.1271,219
← NewerPage 14 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-170.5300 USD
2026-04-170.5300 USD
2026-01-200.5200 USD
2025-10-160.5200 USD
2025-07-170.5200 USD
2025-04-160.5200 USD
2025-01-200.5000 USD
2024-10-170.5000 USD
2024-07-190.5000 USD
2024-04-190.5000 USD
2024-01-190.4800 USD
2023-10-200.4800 USD
2023-07-200.4800 USD
2023-04-200.4800 USD
2023-01-200.4700 USD
2022-10-200.4700 USD
2022-07-200.4700 USD
2022-04-200.4700 USD
2022-01-210.4500 USD
2021-10-200.4500 USD
2021-07-200.4500 USD
2021-04-200.4500 USD
2021-01-220.4400 USD
2020-10-220.4400 USD
2020-07-170.4400 USD
2020-04-170.4400 USD
2020-01-220.4300 USD
2019-10-220.4300 USD
2019-07-170.4300 USD
2019-04-170.4300 USD
2019-01-220.4200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.