Colgate-Palmolive Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	91.470	95.680	91.250	93.600	93.600	3,046
2026-07-27	91.510	92.740	88.280	91.700	91.700	483
2026-07-24	91.460	91.460	88.000	90.430	90.430	1,243
2026-07-23	89.020	92.470	87.110	89.450	89.450	4,502
2026-07-22	90.750	93.510	88.370	91.880	91.880	655
2026-07-21	90.770	94.080	89.370	90.150	90.150	830
2026-07-20	93.310	96.000	91.270	91.270	91.270	2,018
2026-07-17	94.310	97.210	92.680	92.860	92.330	1,001
2026-07-16	90.000	94.270	87.650	94.225	93.687	827
2026-07-15	91.000	93.490	89.680	91.740	91.216	787
2026-07-14	97.500	97.500	91.070	91.590	91.075	456
2026-07-13	93.390	95.920	91.450	93.092	92.568	2,244
2026-07-10	90.200	92.700	88.000	92.350	91.831	3,036
2026-07-09	93.000	96.420	90.090	91.630	91.115	526
2026-07-08	93.000	98.320	91.400	93.450	92.924	2,829
2026-07-07	93.940	96.800	91.500	94.330	93.799	2,163
2026-07-06	92.930	96.000	92.200	93.020	92.496	4,501
2026-07-02	91.260	95.090	88.880	95.020	94.486	2,875
2026-07-01	92.900	93.200	88.550	92.150	91.632	1,954
2026-06-30	93.880	93.880	90.710	91.980	91.463	5,746
2026-06-29	91.620	95.000	91.370	91.750	91.234	1,555
2026-06-26	91.810	93.960	88.370	90.830	90.319	2,352
2026-06-25	93.400	93.400	89.130	90.790	90.279	668
2026-06-24	90.650	93.050	88.370	92.250	91.731	18,185
2026-06-23	89.090	93.000	87.100	91.620	91.105	2,569
2026-06-22	89.180	90.720	88.880	89.600	89.096	1,969
2026-06-18	90.170	93.000	89.010	90.000	89.494	2,502
2026-06-17	90.990	92.100	90.290	90.750	90.240	1,599
2026-06-16	90.440	92.120	88.000	91.050	90.538	1,343
2026-06-15	89.610	91.750	88.400	90.720	90.210	1,228
2026-06-12	90.000	91.750	88.180	89.460	88.957	1,352
2026-06-11	89.990	90.990	87.500	89.920	89.414	8,978
2026-06-10	88.050	91.750	86.000	89.180	88.678	1,337
2026-06-09	85.250	89.042	84.320	88.010	87.515	2,840
2026-06-08	88.750	88.930	84.930	86.210	85.725	1,390
2026-06-05	88.000	88.960	83.970	88.897	88.397	1,470
2026-06-04	85.830	87.330	82.380	84.790	84.313	1,575
2026-06-03	90.000	90.280	85.240	86.010	85.526	2,567
2026-06-02	49.363	49.363	49.363	49.363	49.085	5
2026-06-01	89.210	92.590	87.160	88.090	87.595	6,263
2026-05-29	91.660	93.640	88.830	90.820	90.309	4,492
2026-05-28	88.710	92.730	88.710	91.890	91.373	8,573
2026-05-27	89.850	92.200	88.490	91.460	90.946	1,150
2026-05-26	91.000	91.920	89.230	90.330	89.822	3,578
2026-05-22	91.000	91.970	89.180	91.100	90.588	1,974
2026-05-21	91.000	91.480	88.000	90.350	89.842	5,002
2026-05-20	90.420	90.710	88.000	90.360	89.852	1,012
2026-05-19	89.920	92.150	88.000	89.942	89.436	452
2026-05-18	88.340	91.470	86.300	89.580	89.076	2,381
2026-05-15	87.770	90.440	87.770	88.450	87.953	4,932
2026-05-14	87.870	91.480	87.000	89.190	88.688	1,014
2026-05-13	88.440	88.440	86.100	87.000	86.511	2,547
2026-05-12	86.500	88.810	86.000	88.180	87.684	1,434
2026-05-11	86.650	90.860	85.992	86.234	85.749	1,720
2026-05-08	88.400	89.980	85.730	88.380	87.883	750
2026-05-07	88.000	89.150	84.810	87.630	87.137	11,346
2026-05-06	86.800	89.160	85.200	88.430	87.933	4,132
2026-05-05	85.350	87.660	84.000	86.790	86.302	2,646
2026-05-01	85.850	89.440	84.040	87.050	86.560	6,697
2026-04-30	84.670	85.550	82.100	85.120	84.641	1,362

← NewerPage 2 of 21 · 1,237 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.