Colgate-Palmolive Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 77.770 | 78.381 | 77.770 | 77.960 | 71.307 | 1,140 |
| 2022-11-30 | 75.860 | 76.545 | 75.770 | 76.480 | 69.953 | 510 |
| 2022-11-29 | 75.820 | 76.320 | 75.670 | 75.930 | 69.450 | 649 |
| 2022-11-28 | 76.540 | 76.960 | 76.310 | 76.310 | 69.797 | 2,963 |
| 2022-11-25 | 77.130 | 77.130 | 76.710 | 76.710 | 70.163 | 503 |
| 2022-11-23 | 76.700 | 76.906 | 76.540 | 76.681 | 70.137 | 440 |
| 2022-11-22 | 77.335 | 77.335 | 76.330 | 76.920 | 70.355 | 19,280 |
| 2022-11-21 | 76.800 | 77.030 | 76.438 | 77.030 | 70.456 | 1,083 |
| 2022-11-18 | 76.165 | 76.569 | 75.770 | 76.030 | 69.541 | 807 |
| 2022-11-17 | 75.850 | 75.908 | 75.234 | 75.488 | 69.046 | 2,814 |
| 2022-11-16 | 75.850 | 76.520 | 75.850 | 76.320 | 69.807 | 1,107 |
| 2022-11-15 | 75.480 | 75.730 | 75.074 | 75.074 | 68.667 | 1,046 |
| 2022-11-14 | 74.910 | 75.962 | 74.900 | 75.962 | 69.479 | 538 |
| 2022-11-11 | 75.270 | 75.270 | 73.780 | 74.131 | 67.804 | 640 |
| 2022-11-10 | 74.780 | 74.800 | 73.877 | 74.160 | 67.831 | 1,483 |
| 2022-11-09 | 73.712 | 73.832 | 73.619 | 73.619 | 67.336 | 623 |
| 2022-11-08 | 73.760 | 74.705 | 73.607 | 74.580 | 68.215 | 104,722 |
| 2022-11-07 | 73.490 | 73.965 | 73.280 | 73.965 | 67.653 | 656 |
| 2022-11-04 | 73.025 | 73.609 | 72.326 | 72.785 | 66.573 | 884 |
| 2022-11-03 | 72.770 | 72.770 | 72.140 | 72.701 | 66.496 | 16,350 |
| 2022-11-02 | 73.820 | 74.335 | 72.990 | 73.576 | 67.297 | 755 |
| 2022-11-01 | 73.700 | 74.365 | 73.610 | 73.879 | 67.574 | 633 |
| 2022-10-31 | 74.550 | 74.909 | 73.590 | 73.590 | 67.310 | 414 |
| 2022-10-28 | 71.800 | 74.350 | 71.480 | 73.960 | 67.648 | 354 |
| 2022-10-27 | 73.430 | 74.120 | 73.319 | 73.319 | 67.061 | 914,840 |
| 2022-10-26 | 73.110 | 73.610 | 72.540 | 73.610 | 67.328 | 1,437 |
| 2022-10-25 | 72.210 | 72.840 | 72.000 | 72.609 | 66.412 | 731,737 |
| 2022-10-24 | 72.040 | 72.350 | 71.388 | 71.666 | 65.550 | 1,213 |
| 2022-10-21 | 70.480 | 71.620 | 70.480 | 71.620 | 65.508 | 1,170 |
| 2022-10-20 | 71.163 | 71.722 | 70.760 | 70.760 | 64.721 | 1,311 |
| 2022-10-19 | 73.069 | 73.215 | 71.830 | 71.830 | 65.270 | 1,092 |
| 2022-10-18 | 72.940 | 74.850 | 72.651 | 72.651 | 66.016 | 4,334 |
| 2022-10-17 | 71.270 | 72.627 | 71.270 | 72.379 | 65.769 | 4,917 |
| 2022-10-14 | 71.560 | 71.990 | 71.187 | 71.187 | 64.686 | 1,952 |
| 2022-10-13 | 69.490 | 71.040 | 69.209 | 71.040 | 64.552 | 2,330 |
| 2022-10-12 | 69.230 | 69.717 | 69.050 | 69.140 | 62.826 | 20,489 |
| 2022-10-11 | 68.690 | 69.549 | 68.690 | 69.549 | 63.197 | 1,261 |
| 2022-10-10 | 69.020 | 69.260 | 68.020 | 68.260 | 62.026 | 198 |
| 2022-10-07 | 69.540 | 69.560 | 68.962 | 69.327 | 62.995 | 20,632 |
| 2022-10-06 | 71.010 | 71.020 | 70.242 | 70.305 | 63.884 | 1,064 |
| 2022-10-05 | 72.100 | 72.100 | 70.723 | 71.140 | 64.642 | 2,499 |
| 2022-10-04 | 71.280 | 72.312 | 71.280 | 71.679 | 65.133 | 4,550 |
| 2022-10-03 | 70.730 | 70.928 | 70.217 | 70.655 | 64.202 | 3,494 |
| 2022-09-30 | 72.000 | 72.000 | 70.640 | 70.690 | 64.234 | 5,159 |
| 2022-09-29 | 72.920 | 73.100 | 71.585 | 71.590 | 65.052 | 4,669 |
| 2022-09-28 | 73.195 | 73.226 | 72.290 | 72.981 | 66.315 | 2,550 |
| 2022-09-27 | 75.360 | 75.608 | 73.440 | 73.440 | 66.733 | 29,570 |
| 2022-09-26 | 75.530 | 75.530 | 75.160 | 75.300 | 68.423 | 447 |
| 2022-09-23 | 75.210 | 75.729 | 75.030 | 75.490 | 68.596 | 3,986 |
| 2022-09-22 | 74.900 | 75.153 | 74.814 | 75.055 | 68.200 | 32,989 |
| 2022-09-21 | 75.160 | 76.225 | 75.160 | 75.485 | 68.591 | 18,709 |
| 2022-09-20 | 75.700 | 75.840 | 75.313 | 75.313 | 68.435 | 2,593 |
| 2022-09-16 | 75.340 | 75.680 | 75.228 | 75.340 | 68.459 | 1,252 |
| 2022-09-15 | 76.220 | 76.220 | 74.570 | 75.140 | 68.278 | 2,133 |
| 2022-09-14 | 75.800 | 76.892 | 75.570 | 76.110 | 69.159 | 1,494 |
| 2022-09-13 | 77.600 | 77.656 | 76.577 | 76.640 | 69.641 | 5,838 |
| 2022-09-12 | 78.130 | 78.315 | 77.993 | 77.993 | 70.870 | 488 |
| 2022-09-09 | 77.753 | 78.373 | 77.225 | 78.310 | 71.158 | 5,853 |
| 2022-09-08 | 77.995 | 78.060 | 76.870 | 77.698 | 70.602 | 647 |
| 2022-09-07 | 78.210 | 78.490 | 78.090 | 78.358 | 71.202 | 417 |
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.