Colgate-Palmolive Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	72.745	73.433	72.705	73.259	67.424	1,228
2023-03-01	73.086	73.110	71.863	72.360	66.597	4,031
2023-02-28	72.905	73.438	72.885	73.438	67.589	2,841
2023-02-27	73.130	74.025	73.130	73.560	67.701	94,937
2023-02-24	73.194	73.244	72.885	73.238	67.405	1,243
2023-02-23	74.517	74.614	73.000	73.015	67.199	1,859
2023-02-22	74.260	75.003	74.260	74.847	68.885	2,601
2023-02-21	74.249	74.635	74.063	74.385	68.460	91,138
2023-02-17	73.180	74.320	73.180	74.125	68.221	3,280
2023-02-16	72.130	72.770	71.756	72.712	66.921	1,034
2023-02-15	72.900	72.900	72.387	72.435	66.666	2,064
2023-02-14	73.850	73.850	72.992	73.568	67.708	1,177
2023-02-13	73.727	74.010	73.625	73.688	67.819	14,112
2023-02-10	72.849	73.237	72.818	73.152	67.326	698
2023-02-09	73.510	73.510	73.175	73.175	67.347	3,082
2023-02-08	73.120	73.509	72.956	73.375	67.531	6,861
2023-02-07	73.165	73.422	73.160	73.220	67.388	35,500
2023-02-06	74.082	74.082	73.375	73.630	67.765	16,224
2023-02-03	73.960	74.070	73.312	74.044	68.146	2,678
2023-02-02	74.055	74.075	73.334	73.770	67.894	3,328
2023-02-01	74.331	74.722	74.141	74.378	68.454	5,302
2023-01-31	73.315	73.987	73.300	73.987	68.094	95,188
2023-01-30	72.168	73.715	72.168	72.868	67.064	21,863
2023-01-27	72.665	73.040	70.960	72.970	67.158	82,193
2023-01-26	75.770	75.785	75.446	75.785	69.749	40,743
2023-01-25	75.630	75.733	74.737	75.435	69.427	5,801
2023-01-24	75.500	75.730	74.700	75.640	69.615	311,331
2023-01-23	75.400	75.669	75.274	75.430	69.422	9,729
2023-01-20	74.825	75.040	74.125	75.040	69.063	3,972
2023-01-19	75.748	75.949	75.650	75.949	69.467	2,491
2023-01-18	78.279	78.279	77.093	77.125	70.543	163,899
2023-01-17	78.110	78.940	78.110	78.580	71.874	11,446
2023-01-13	76.676	77.341	76.676	77.341	70.741	1,428
2023-01-12	77.520	77.520	76.618	76.700	70.154	953
2023-01-11	78.440	78.650	76.710	76.980	70.410	8,565
2023-01-10	78.970	78.970	78.020	78.200	71.526	1,790
2023-01-09	79.820	80.291	79.301	79.301	72.533	758
2023-01-06	79.432	80.001	79.209	79.920	73.099	347
2023-01-05	79.535	79.535	78.781	78.781	72.058	1,361
2023-01-04	79.130	80.075	79.130	79.912	73.092	732,351
2023-01-03	78.700	78.760	77.825	77.989	71.333	2,132
2022-12-30	78.810	78.810	78.510	78.661	71.948	223
2022-12-29	79.125	79.241	79.051	79.081	72.332	593
2022-12-28	80.430	80.430	79.242	79.242	72.479	144
2022-12-23	79.305	79.560	79.100	79.560	72.770	1,068
2022-12-22	78.990	78.990	78.225	78.425	71.732	141,555
2022-12-21	78.140	78.762	78.020	78.542	71.839	365
2022-12-20	77.370	77.880	77.153	77.880	71.233	14,672
2022-12-19	77.835	78.579	77.835	78.170	71.499	880
2022-12-16	77.581	77.770	77.500	77.500	70.886	1,075
2022-12-15	78.510	78.510	77.319	77.319	70.720	813
2022-12-14	79.533	79.810	79.391	79.810	72.999	1,005
2022-12-13	79.250	79.333	78.140	78.150	71.480	1,820
2022-12-12	77.970	78.100	77.750	78.100	71.435	2,245
2022-12-09	77.910	78.224	77.910	78.000	71.343	1,219
2022-12-08	77.170	77.740	77.170	77.740	71.105	873
2022-12-07	77.350	77.350	77.087	77.087	70.508	688
2022-12-06	77.390	77.568	76.800	76.800	70.246	1,398
2022-12-05	77.120	77.599	76.920	77.260	70.666	1,956
2022-12-02	77.470	78.100	77.470	78.100	71.435	416

← NewerPage 16 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.