Colgate-Palmolive Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 78.250 | 78.600 | 77.960 | 77.960 | 69.622 | 3,492 |
| 2021-12-06 | 77.270 | 78.980 | 77.240 | 78.610 | 70.203 | 102 |
| 2021-12-03 | 76.050 | 76.650 | 75.500 | 76.580 | 68.390 | 64 |
| 2021-12-02 | 75.610 | 76.240 | 75.300 | 76.100 | 67.961 | 1,679 |
| 2021-12-01 | 75.680 | 76.398 | 75.490 | 76.080 | 67.943 | 1,701 |
| 2021-11-30 | 77.630 | 77.630 | 76.300 | 76.560 | 68.372 | 2,552 |
| 2021-11-29 | 77.080 | 77.940 | 77.070 | 77.940 | 69.605 | 4,186 |
| 2021-11-26 | 77.780 | 78.350 | 77.060 | 77.060 | 68.819 | 8,183 |
| 2021-11-24 | 78.130 | 78.130 | 77.700 | 77.700 | 69.390 | 259 |
| 2021-11-23 | 77.690 | 78.025 | 77.290 | 78.025 | 69.680 | 701 |
| 2021-11-22 | 77.430 | 78.230 | 77.370 | 77.850 | 69.524 | 1,000 |
| 2021-11-19 | 76.540 | 77.568 | 76.540 | 77.295 | 69.029 | 878 |
| 2021-11-18 | 77.490 | 77.530 | 76.350 | 76.350 | 68.185 | 1,688 |
| 2021-11-17 | 77.880 | 77.880 | 77.197 | 77.490 | 69.203 | 80,355 |
| 2021-11-16 | 78.520 | 78.710 | 77.940 | 78.170 | 69.810 | 522 |
| 2021-11-15 | 78.160 | 78.190 | 77.980 | 78.190 | 69.828 | 414 |
| 2021-11-12 | 77.920 | 78.400 | 77.850 | 78.370 | 69.989 | 441 |
| 2021-11-11 | 78.330 | 78.330 | 77.950 | 77.990 | 69.649 | 1,299 |
| 2021-11-10 | 78.250 | 78.420 | 77.795 | 78.330 | 69.953 | 3,205 |
| 2021-11-09 | 77.930 | 78.140 | 77.610 | 78.140 | 69.783 | 2,086 |
| 2021-11-08 | 77.880 | 77.890 | 77.102 | 77.240 | 68.979 | 39,120 |
| 2021-11-05 | 77.550 | 77.840 | 77.210 | 77.828 | 69.505 | 2,251 |
| 2021-11-04 | 76.890 | 77.440 | 76.890 | 77.250 | 68.988 | 1,622 |
| 2021-11-03 | 76.240 | 76.950 | 76.140 | 76.950 | 68.720 | 589 |
| 2021-11-02 | 75.870 | 76.510 | 75.610 | 76.510 | 68.327 | 3,606 |
| 2021-11-01 | 76.090 | 76.540 | 75.750 | 75.965 | 67.841 | 2,095 |
| 2021-10-29 | 76.890 | 77.250 | 76.280 | 76.690 | 68.488 | 599 |
| 2021-10-28 | 75.945 | 76.500 | 75.780 | 76.500 | 68.319 | 758 |
| 2021-10-27 | 76.160 | 76.560 | 75.672 | 75.840 | 67.729 | 1,193 |
| 2021-10-26 | 75.470 | 76.015 | 75.320 | 76.015 | 67.885 | 962 |
| 2021-10-25 | 74.937 | 75.335 | 74.210 | 75.335 | 67.278 | 69,645 |
| 2021-10-22 | 74.810 | 75.390 | 74.600 | 75.390 | 67.327 | 427 |
| 2021-10-21 | 75.100 | 75.540 | 74.970 | 75.090 | 67.059 | 99,291 |
| 2021-10-20 | 74.570 | 75.615 | 74.540 | 75.500 | 67.425 | 1,641 |
| 2021-10-19 | 74.700 | 74.770 | 74.350 | 74.380 | 66.023 | 1,435 |
| 2021-10-18 | 75.930 | 75.940 | 75.195 | 75.500 | 67.018 | 2,229 |
| 2021-10-15 | 76.660 | 76.985 | 76.050 | 76.100 | 67.550 | 2,178 |
| 2021-10-14 | 76.230 | 76.780 | 76.040 | 76.700 | 68.083 | 4,568 |
← NewerPage 21 of 21 · 1,238 trading days
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.