Colgate-Palmolive Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 85.200 | 86.890 | 84.340 | 84.640 | 84.164 | 8,251 |
| 2026-04-28 | 84.500 | 86.290 | 83.100 | 85.432 | 84.951 | 1,242 |
| 2026-04-27 | 84.000 | 85.810 | 83.700 | 83.960 | 83.488 | 925 |
| 2026-04-24 | 84.000 | 85.010 | 82.500 | 84.420 | 83.945 | 4,700 |
| 2026-04-23 | 82.450 | 84.055 | 81.510 | 83.600 | 83.130 | 5,631 |
| 2026-04-22 | 83.000 | 83.330 | 81.000 | 81.920 | 81.459 | 587 |
| 2026-04-21 | 83.720 | 85.000 | 82.060 | 82.310 | 81.847 | 5,184 |
| 2026-04-20 | 84.500 | 86.000 | 83.490 | 83.550 | 83.080 | 1,846 |
| 2026-04-17 | 84.000 | 86.270 | 82.700 | 85.790 | 85.307 | 2,705 |
| 2026-04-16 | 83.480 | 85.280 | 82.800 | 83.470 | 82.474 | 3,677 |
| 2026-04-15 | 85.150 | 85.880 | 82.592 | 83.470 | 82.474 | 3,375 |
| 2026-04-14 | 84.740 | 84.740 | 83.120 | 84.390 | 83.383 | 2,170 |
| 2026-04-13 | 84.310 | 86.280 | 83.020 | 83.548 | 82.551 | 9,125 |
| 2026-04-10 | 84.090 | 88.010 | 84.090 | 84.430 | 83.422 | 943 |
| 2026-04-09 | 87.010 | 87.010 | 84.450 | 86.190 | 85.161 | 8,589 |
| 2026-04-08 | 84.240 | 87.000 | 83.200 | 85.270 | 84.252 | 13,656 |
| 2026-04-07 | 83.390 | 85.750 | 83.390 | 83.870 | 82.869 | 3,677 |
| 2026-04-02 | 85.770 | 85.890 | 81.460 | 84.890 | 83.877 | 3,638 |
| 2026-04-01 | 85.050 | 87.810 | 84.500 | 85.480 | 84.460 | 4,445 |
| 2026-03-31 | 86.310 | 87.330 | 83.540 | 84.520 | 83.511 | 3,980 |
| 2026-03-30 | 84.510 | 86.590 | 84.090 | 86.455 | 85.423 | 5,531 |
| 2026-03-27 | 85.600 | 85.890 | 83.280 | 84.580 | 83.570 | 13,118 |
| 2026-03-26 | 85.930 | 86.420 | 84.390 | 84.390 | 83.383 | 1,085 |
| 2026-03-25 | 85.550 | 87.500 | 83.860 | 85.100 | 84.084 | 834 |
| 2026-03-24 | 86.480 | 86.810 | 82.770 | 85.100 | 84.084 | 1,615 |
| 2026-03-23 | 87.000 | 87.910 | 80.760 | 85.560 | 84.539 | 2,987 |
| 2026-03-20 | 88.220 | 88.220 | 84.140 | 84.910 | 83.896 | 3,162 |
| 2026-03-19 | 89.000 | 89.000 | 85.690 | 85.990 | 84.963 | 11,047 |
| 2026-03-18 | 90.100 | 92.500 | 86.510 | 87.900 | 86.851 | 25,909 |
| 2026-03-17 | 89.720 | 92.000 | 89.000 | 90.120 | 89.044 | 1,014 |
| 2026-03-16 | 88.550 | 91.770 | 87.000 | 90.430 | 89.350 | 6,455 |
| 2026-03-13 | 88.480 | 89.430 | 87.000 | 88.740 | 87.681 | 1,429 |
| 2026-03-12 | 91.000 | 91.000 | 88.175 | 88.390 | 87.335 | 2,898 |
| 2026-03-11 | 93.500 | 94.000 | 89.200 | 89.660 | 88.590 | 21,513 |
| 2026-03-10 | 93.000 | 93.920 | 91.530 | 92.901 | 91.792 | 1,326 |
| 2026-03-09 | 92.500 | 93.609 | 91.990 | 92.660 | 91.554 | 7,173 |
| 2026-03-06 | 92.600 | 93.700 | 90.830 | 92.909 | 91.800 | 4,259 |
| 2026-03-05 | 94.500 | 96.500 | 92.930 | 92.972 | 91.862 | 16,356 |
| 2026-03-04 | 96.000 | 96.810 | 94.000 | 95.620 | 94.478 | 446 |
| 2026-03-03 | 97.000 | 97.540 | 94.760 | 95.970 | 94.824 | 4,558 |
| 2026-03-02 | 99.060 | 100.00 | 96.850 | 97.242 | 96.081 | 1,237 |
| 2026-02-27 | 97.500 | 99.280 | 96.500 | 98.990 | 97.808 | 4,754 |
| 2026-02-26 | 96.670 | 98.000 | 96.090 | 96.990 | 95.832 | 1,002 |
| 2026-02-25 | 96.690 | 99.000 | 96.200 | 96.360 | 95.210 | 1,914 |
| 2026-02-24 | 97.800 | 98.040 | 96.280 | 97.440 | 96.277 | 2,779 |
| 2026-02-23 | 95.950 | 97.550 | 94.000 | 97.430 | 96.267 | 1,950 |
| 2026-02-20 | 94.260 | 95.001 | 93.330 | 94.814 | 93.682 | 11,431 |
| 2026-02-19 | 95.000 | 96.000 | 92.546 | 94.700 | 93.569 | 2,873 |
| 2026-02-18 | 95.610 | 97.000 | 94.000 | 95.408 | 94.269 | 2,228 |
| 2026-02-17 | 96.500 | 97.660 | 95.000 | 95.550 | 94.409 | 12,159 |
| 2026-02-13 | 96.660 | 97.200 | 94.320 | 96.870 | 95.714 | 14,479 |
| 2026-02-12 | 95.720 | 98.120 | 94.520 | 97.303 | 96.142 | 2,345 |
| 2026-02-11 | 93.930 | 95.513 | 93.100 | 95.070 | 93.935 | 913 |
| 2026-02-10 | 94.500 | 95.070 | 93.200 | 94.360 | 93.234 | 10,142 |
| 2026-02-09 | 94.540 | 95.000 | 93.380 | 93.802 | 92.682 | 2,117 |
| 2026-02-06 | 95.620 | 95.620 | 93.100 | 94.560 | 93.431 | 5,865 |
| 2026-02-05 | 94.370 | 95.760 | 93.320 | 94.310 | 93.184 | 6,694 |
| 2026-02-04 | 93.270 | 95.160 | 92.000 | 94.780 | 93.648 | 2,642 |
| 2026-02-03 | 91.520 | 93.257 | 90.500 | 92.701 | 91.594 | 8,076 |
| 2026-02-02 | 90.300 | 92.272 | 89.530 | 92.272 | 91.170 | 8,421 |
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.