Colgate-Palmolive Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	77.680	79.090	77.635	78.010	70.885	625
2022-09-02	80.140	80.212	78.406	78.406	71.245	5,434
2022-09-01	78.130	79.195	77.784	79.180	71.949	1,568
2022-08-31	79.250	79.480	79.030	79.030	71.812	1,769
2022-08-30	79.750	79.945	79.252	79.390	72.139	311
2022-08-26	81.000	81.000	80.100	80.230	72.903	217
2022-08-25	80.770	80.890	80.510	80.536	73.181	517
2022-08-24	81.310	81.350	80.549	80.720	73.348	449
2022-08-23	81.149	81.150	80.743	80.820	73.439	311
2022-08-22	82.990	83.010	82.070	82.070	74.575	1,423
2022-08-19	82.990	83.670	82.871	83.520	75.892	554
2022-08-18	81.990	82.389	81.830	82.352	74.831	840
2022-08-17	82.200	82.200	81.850	81.850	74.375	1,003
2022-08-16	81.440	82.279	81.440	82.154	74.651	1,437
2022-08-15	80.500	81.300	80.500	80.798	73.419	1,286
2022-08-12	79.850	80.020	79.652	80.020	72.712	158
2022-08-11	80.329	80.590	80.015	80.590	73.230	187
2022-08-10	80.500	80.690	79.995	80.080	72.766	1,840
2022-08-09	80.810	80.830	80.400	80.410	73.066	3,926,840
2022-08-08	80.430	80.995	80.430	80.479	73.129	5,495,449
2022-08-05	80.730	80.730	79.820	80.154	72.834	381
2022-08-04	81.340	81.412	80.880	80.965	73.571	636
2022-08-03	80.260	81.140	79.780	81.080	73.675	23,583
2022-08-02	81.520	81.520	80.264	80.690	73.321	1,889
2022-08-01	78.950	81.530	78.883	81.210	73.793	7,254
2022-07-29	79.190	79.190	77.930	78.962	71.751	14,659
2022-07-28	78.880	79.299	78.550	79.299	72.056	254
2022-07-27	78.530	78.530	77.938	78.260	71.112	4,161,440
2022-07-26	77.850	77.850	77.215	77.715	70.617	1,620,631
2022-07-25	77.500	78.080	77.470	77.652	70.560	4,292
2022-07-22	76.355	77.180	76.160	77.180	70.131	809
2022-07-21	75.610	76.020	75.385	75.540	68.641	1,619,641
2022-07-20	77.530	77.530	75.270	75.270	68.396	3,971,173
2022-07-19	77.490	77.821	77.290	77.300	69.813	137
2022-07-18	78.010	78.100	77.330	77.512	70.005	53
2022-07-15	78.750	78.750	78.000	78.000	70.445	589
2022-07-14	77.360	77.900	77.350	77.805	70.269	369
2022-07-13	78.310	79.160	77.910	79.160	71.493	2,222,348
2022-07-12	78.610	79.060	78.610	78.830	71.195	6,552,227
2022-07-11	78.350	78.800	78.313	78.681	71.060	34,256
2022-07-08	79.430	79.460	78.358	78.458	70.859	828
2022-07-07	80.690	80.690	78.395	78.820	71.186	1,580
2022-07-06	81.000	81.960	81.000	81.330	73.453	316,720
2022-07-05	81.970	81.970	80.240	80.770	72.947	6,909
2022-07-01	80.600	81.241	80.600	81.241	73.372	259
2022-06-30	79.410	80.550	79.080	80.550	72.748	3,719
2022-06-29	78.880	79.644	78.880	79.530	71.827	147,021
2022-06-28	79.880	80.000	79.160	79.160	71.493	241,822
2022-06-27	79.560	79.710	79.511	79.710	71.990	375
2022-06-24	79.270	80.195	79.270	80.195	72.428	982
2022-06-23	78.150	78.960	78.150	78.735	71.109	634
2022-06-22	76.460	77.908	76.460	77.908	70.362	238,719
2022-06-21	74.040	75.834	74.040	75.834	68.489	6,787
2022-06-17	73.850	74.000	73.360	73.690	66.553	690
2022-06-16	73.430	74.530	73.240	74.400	67.194	759
2022-06-15	74.270	75.280	73.350	73.760	66.616	1,251
2022-06-14	76.190	76.190	73.705	73.980	66.815	24,950
2022-06-13	75.430	76.760	75.430	76.440	69.036	9,281
2022-06-10	76.180	77.015	75.330	76.840	69.398	1,045
2022-06-09	78.090	78.715	77.950	77.950	70.400	573

← NewerPage 18 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.