Colgate-Palmolive Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	76.880	76.950	75.340	75.600	67.879	1,672
2022-03-07	76.910	77.350	76.058	76.650	68.822	1,968
2022-03-04	76.860	77.430	76.590	77.430	69.522	471
2022-03-03	76.860	77.480	76.860	77.360	69.459	719
2022-03-02	76.460	76.858	75.970	76.858	69.009	183
2022-03-01	77.000	77.030	75.800	75.800	68.059	902
2022-02-28	78.093	78.093	76.200	76.425	68.620	953
2022-02-25	76.115	77.920	76.115	77.920	69.962	355
2022-02-24	78.110	78.310	75.832	75.880	68.130	12,277
2022-02-23	79.220	79.395	79.000	79.134	71.052	23,318
2022-02-22	79.360	79.605	78.765	78.765	70.721	1,150
2022-02-18	79.380	79.510	79.250	79.260	71.165	83
2022-02-17	77.730	79.295	77.730	79.295	71.197	5,836
2022-02-16	78.660	78.850	77.390	77.930	69.971	6,918
2022-02-15	79.308	79.660	78.780	78.780	70.734	1,463
2022-02-14	79.630	79.940	78.105	78.670	70.636	6,069
2022-02-11	80.100	80.118	79.570	79.570	71.444	645
2022-02-10	80.870	80.870	79.690	79.690	71.551	368
2022-02-09	80.920	81.170	80.408	80.892	72.631	9,427
2022-02-08	81.300	81.450	81.160	81.380	73.069	844
2022-02-07	81.670	81.670	80.570	81.110	72.826	596
2022-02-04	82.110	82.200	80.828	81.601	73.267	1,113
2022-02-03	82.800	83.240	82.620	83.240	74.739	364,502
2022-02-02	82.210	82.875	81.940	82.760	74.308	74,992
2022-02-01	82.750	82.750	81.630	81.690	73.347	5,735
2022-01-31	83.050	83.050	81.760	82.390	73.976	1,782,678
2022-01-28	82.000	82.760	80.630	82.320	73.913	53,007
2022-01-27	81.640	83.550	81.640	82.726	74.277	1,770
2022-01-26	81.740	81.740	79.610	81.414	73.099	1,531,680
2022-01-25	83.310	83.310	81.485	82.190	73.796	3,364
2022-01-24	83.710	84.710	82.480	82.825	74.366	3,055
2022-01-21	83.800	84.510	83.280	84.015	75.435	1,530
2022-01-20	83.858	84.270	83.708	83.855	74.887	1,907
2022-01-19	83.510	84.920	83.510	84.500	75.463	2,273
2022-01-18	82.780	82.910	82.150	82.850	73.989	644
2022-01-14	82.610	83.450	82.180	83.180	74.284	338
2022-01-13	82.670	82.674	81.985	82.432	73.616	1,638
2022-01-12	83.140	83.190	82.660	82.660	73.820	590
2022-01-11	83.420	83.420	82.610	82.880	74.016	199
2022-01-10	84.380	84.380	83.859	84.042	75.054	1,043
2022-01-07	84.780	84.860	84.110	84.860	75.784	883
2022-01-06	85.220	85.490	84.240	84.878	75.801	158,079
2022-01-05	84.920	85.610	84.710	85.402	76.268	36,846
2022-01-04	84.430	85.230	84.210	85.070	75.972	732
2021-12-31	84.750	85.180	84.750	85.180	76.070	124
2021-12-30	85.100	85.120	84.530	84.800	75.731	747
2021-12-29	84.600	84.790	84.442	84.730	75.668	731
2021-12-24	82.790	82.790	82.790	82.790	73.936	15,311
2021-12-23	82.850	82.850	82.460	82.640	73.802	318
2021-12-22	82.090	82.460	81.960	82.360	73.552	721,243
2021-12-21	82.310	82.310	81.780	81.940	73.177	360
2021-12-20	82.090	82.720	81.980	82.410	73.596	2,258
2021-12-17	83.990	83.990	82.492	82.820	73.963	1,107
2021-12-16	82.710	83.870	82.710	83.870	74.900	1,831
2021-12-15	82.081	83.000	81.790	82.770	73.918	865
2021-12-14	81.200	82.232	81.200	82.062	73.286	1,937
2021-12-13	79.760	80.780	79.000	80.700	72.069	2,693
2021-12-10	77.920	79.445	77.920	79.238	70.764	949
2021-12-09	77.830	78.070	77.320	78.070	69.721	58
2021-12-08	77.390	77.800	76.860	77.410	69.131	2,612

← NewerPage 20 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.