Colgate-Palmolive Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	78.710	78.710	78.200	78.240	70.662	733,271
2022-06-07	77.813	78.350	77.630	78.350	70.761	1,177
2022-06-06	79.200	79.670	78.950	78.950	71.303	2,282
2022-06-01	78.944	79.090	77.975	78.019	70.463	1,218
2022-05-31	78.520	79.229	77.895	79.229	71.556	5,352
2022-05-27	78.505	78.740	78.505	78.530	70.924	2,832
2022-05-26	78.390	78.590	78.000	78.580	70.969	4,016
2022-05-25	76.640	77.850	76.640	77.090	69.624	231,588
2022-05-24	75.580	77.535	75.580	77.535	70.025	231,493
2022-05-23	75.580	76.740	75.490	76.740	69.307	991
2022-05-20	75.120	75.500	73.924	74.175	66.991	1,339,146
2022-05-19	74.670	74.950	74.070	74.950	67.691	4,596
2022-05-18	78.280	78.280	76.290	76.290	68.901	1,494
2022-05-17	78.550	78.730	77.510	78.730	71.105	796
2022-05-16	78.310	78.974	77.615	78.960	71.312	1,591
2022-05-13	77.550	77.950	77.158	77.158	69.685	158,260
2022-05-12	76.750	77.760	76.750	76.860	69.416	652,614
2022-05-11	77.080	77.825	76.810	77.200	69.723	3,955
2022-05-10	77.670	77.725	76.530	77.065	69.601	224,500
2022-05-09	76.840	78.415	76.210	78.240	70.662	124,865
2022-05-06	76.110	76.385	75.900	76.180	68.802	1,801,087
2022-05-05	76.760	76.760	76.010	76.160	68.784	760
2022-05-04	74.470	76.886	74.340	76.886	69.439	2,407
2022-05-03	74.870	75.400	74.160	74.160	66.977	1,886
2022-04-29	77.950	77.950	76.775	77.470	69.967	621,398
2022-04-28	80.890	81.340	80.890	81.340	73.462	3,359
2022-04-27	80.520	81.535	80.280	81.320	73.444	1,263,363
2022-04-26	81.740	81.930	80.752	80.760	72.938	3,333,511
2022-04-25	81.489	81.590	80.183	81.030	73.182	2,983
2022-04-22	83.000	83.000	81.520	81.742	73.825	6,106
2022-04-21	81.600	82.460	81.600	82.152	74.195	1,239
2022-04-20	80.180	81.525	80.180	81.506	73.612	60,601
2022-04-19	80.090	80.500	80.000	80.470	72.252	222
2022-04-14	80.990	81.400	80.972	81.265	72.965	92,694
2022-04-13	81.000	81.320	81.000	81.110	72.826	56,399
2022-04-12	80.440	81.110	80.090	81.110	72.826	316,131
2022-04-11	80.560	80.690	79.990	80.640	72.404	1,277
2022-04-08	80.420	80.540	80.020	80.020	71.848	301,355
2022-04-07	78.950	80.150	78.640	80.150	71.964	3,180
2022-04-06	77.450	78.340	76.975	78.310	70.312	632,226
2022-04-05	76.280	77.705	76.280	77.490	69.576	4,481
2022-04-04	75.635	76.570	74.900	76.570	68.750	9,884
2022-04-01	75.870	76.490	75.200	76.020	68.256	1,511
2022-03-31	76.550	76.690	75.470	75.860	68.112	1,298
2022-03-30	75.775	76.042	75.520	76.042	68.276	1,279
2022-03-29	76.140	76.570	75.780	75.992	68.231	3,144
2022-03-28	74.928	75.360	74.770	75.020	67.358	608
2022-03-25	73.910	74.950	73.840	74.800	67.161	2,045
2022-03-24	73.660	73.960	73.420	73.640	66.119	1,319
2022-03-23	74.620	74.805	73.730	74.020	66.460	846
2022-03-22	74.415	74.450	73.698	74.430	66.829	837
2022-03-21	72.200	74.144	72.200	73.449	65.947	1,845
2022-03-18	75.130	75.130	74.380	74.750	67.116	300,465
2022-03-17	75.173	75.520	74.720	75.030	67.367	785
2022-03-16	75.900	75.910	74.570	74.570	66.954	609
2022-03-15	74.790	75.520	74.550	75.520	67.807	1,495
2022-03-14	74.520	75.240	74.090	74.130	66.559	1,638
2022-03-11	74.220	75.100	74.130	74.130	66.559	402
2022-03-10	75.015	75.145	73.420	73.850	66.308	2,124
2022-03-09	74.870	76.400	74.870	76.265	68.476	7,110

← NewerPage 19 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.