Colgate-Palmolive Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	74.910	75.090	74.708	74.859	69.339	10,570
2023-05-31	75.140	75.140	74.450	74.662	69.156	16,136
2023-05-30	75.515	75.772	74.743	75.021	69.489	3,751
2023-05-26	76.180	76.639	76.180	76.509	70.867	4,766
2023-05-25	76.160	76.460	75.568	76.048	70.440	8,294
2023-05-24	77.240	77.299	76.833	76.995	71.317	9,524
2023-05-23	78.225	78.290	77.177	77.491	71.776	4,199
2023-05-22	79.650	79.700	78.291	78.375	72.595	3,723
2023-05-19	79.750	79.865	79.472	79.699	73.822	661
2023-05-18	80.250	80.250	79.015	79.350	73.498	4,576
2023-05-17	80.855	80.950	80.200	80.410	74.480	9,705
2023-05-16	81.150	81.240	80.425	80.899	74.933	3,575
2023-05-15	81.870	81.945	80.830	80.920	74.953	159,102
2023-05-12	81.470	81.760	81.397	81.463	75.456	37,642
2023-05-11	81.440	81.440	80.961	81.329	75.331	31,046
2023-05-10	80.550	81.325	80.470	80.808	74.849	3,433
2023-05-09	80.490	81.020	80.490	80.945	74.976	165,816
2023-05-05	80.600	80.833	80.364	80.599	74.656	1,223
2023-05-04	81.650	81.712	80.730	80.730	74.777	1,343
2023-05-03	80.800	81.590	80.800	81.590	75.573	14,341
2023-05-02	80.789	80.908	80.310	80.725	74.772	329,169
2023-04-28	79.380	81.460	79.070	80.400	74.471	7,442
2023-04-27	76.990	77.472	76.935	76.935	71.262	881
2023-04-26	77.160	77.540	77.160	77.345	71.641	1,939
2023-04-25	78.040	78.349	77.562	77.562	71.842	1,653
2023-04-24	76.780	77.805	76.780	77.605	71.882	4,718
2023-04-21	77.217	77.300	76.843	76.970	71.294	7,889
2023-04-20	75.480	76.340	75.425	76.235	70.613	5,786
2023-04-19	75.870	75.870	75.168	75.290	69.293	11,816
2023-04-18	75.700	75.880	75.211	75.440	69.431	43,926
2023-04-17	76.122	76.122	75.799	75.831	69.791	1,486
2023-04-14	76.002	76.179	75.510	75.735	69.703	2,452
2023-04-13	76.090	76.521	75.880	76.279	70.203	3,709
2023-04-12	75.810	76.322	75.810	76.322	70.243	7,387
2023-04-11	75.440	76.132	75.440	76.021	69.966	8,795
2023-04-06	75.590	75.741	75.079	75.301	69.304	395,435
2023-04-05	75.500	76.034	75.500	75.750	69.717	2,188
2023-04-04	75.570	75.885	74.978	74.978	69.006	33,733
2023-04-03	75.240	75.685	74.875	75.289	69.292	399,793
2023-03-31	75.620	75.785	75.367	75.458	69.448	3,465
2023-03-30	74.535	75.255	74.535	75.255	69.261	2,300
2023-03-29	74.990	75.097	74.712	74.788	68.831	3,536
2023-03-28	74.450	74.792	74.280	74.786	68.829	5,660
2023-03-27	74.355	74.355	73.855	73.945	68.055	3,875
2023-03-24	72.525	73.510	72.399	73.258	67.423	4,953
2023-03-23	71.881	72.633	71.810	71.900	66.173	5,594
2023-03-22	72.700	73.217	72.690	73.100	67.278	185,381
2023-03-21	73.110	73.110	71.998	72.569	66.789	14,731
2023-03-20	72.840	73.245	72.753	73.020	67.204	4,880
2023-03-17	73.050	73.050	71.965	72.310	66.551	30,461
2023-03-16	73.429	73.429	72.769	73.160	67.333	4,808
2023-03-15	71.540	72.815	71.540	72.635	66.850	2,571
2023-03-14	71.726	72.099	71.501	71.609	65.906	3,033
2023-03-13	71.765	73.109	71.699	71.699	65.988	4,652
2023-03-10	71.725	71.772	71.361	71.530	65.833	4,110
2023-03-09	71.960	72.530	71.330	71.782	66.065	75,780
2023-03-08	71.430	71.955	71.333	71.685	65.975	2,040
2023-03-07	73.290	73.320	71.091	71.427	65.738	25,184
2023-03-06	73.680	73.993	73.328	73.495	67.641	4,843
2023-03-03	74.040	74.040	73.338	73.678	67.810	5,302

← NewerPage 15 of 21 · 1,231 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.