Colgate-Palmolive Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 84.900 | 90.850 | 83.780 | 89.344 | 88.277 | 10,020 |
| 2026-01-29 | 84.760 | 86.490 | 84.500 | 85.207 | 84.190 | 59,941 |
| 2026-01-28 | 85.270 | 86.150 | 84.250 | 84.956 | 83.942 | 4,593 |
| 2026-01-27 | 85.200 | 86.000 | 84.290 | 85.635 | 84.613 | 2,896 |
| 2026-01-26 | 86.500 | 87.400 | 85.315 | 85.320 | 84.301 | 1,378 |
| 2026-01-23 | 85.530 | 86.750 | 85.400 | 86.240 | 85.210 | 2,997 |
| 2026-01-22 | 84.740 | 85.828 | 83.580 | 85.800 | 84.776 | 7,597 |
| 2026-01-21 | 85.000 | 86.000 | 83.590 | 84.322 | 83.315 | 4,434 |
| 2026-01-20 | 84.010 | 85.639 | 83.540 | 85.550 | 84.529 | 38,882 |
| 2026-01-16 | 84.830 | 85.010 | 83.500 | 84.340 | 82.819 | 3,501 |
| 2026-01-15 | 84.300 | 85.630 | 83.404 | 83.827 | 82.316 | 2,586 |
| 2026-01-14 | 82.960 | 85.050 | 81.510 | 84.720 | 83.192 | 8,882 |
| 2026-01-13 | 81.970 | 83.500 | 81.440 | 82.545 | 81.057 | 5,920 |
| 2026-01-12 | 81.660 | 82.083 | 81.000 | 81.959 | 80.481 | 6,839 |
| 2026-01-09 | 80.000 | 81.410 | 79.663 | 80.420 | 78.970 | 4,817 |
| 2026-01-08 | 77.090 | 81.225 | 77.030 | 81.209 | 79.745 | 5,528 |
| 2026-01-07 | 77.500 | 78.360 | 77.000 | 77.409 | 76.014 | 249,412 |
| 2026-01-06 | 77.240 | 77.560 | 76.670 | 76.965 | 75.577 | 10,730 |
| 2026-01-05 | 78.000 | 78.560 | 75.975 | 76.556 | 75.176 | 15,417 |
| 2026-01-02 | 79.240 | 79.810 | 77.671 | 77.970 | 76.564 | 5,983 |
| 2025-12-31 | 79.710 | 80.200 | 79.030 | 79.420 | 77.988 | 361 |
| 2025-12-30 | 79.970 | 81.300 | 78.900 | 79.358 | 77.927 | 568 |
| 2025-12-29 | 79.730 | 80.690 | 78.570 | 79.799 | 78.360 | 1,206 |
| 2025-12-24 | 79.990 | 80.330 | 79.770 | 80.255 | 78.808 | 638 |
| 2025-12-23 | 78.910 | 80.000 | 78.750 | 79.930 | 78.489 | 3,721 |
| 2025-12-22 | 77.810 | 79.000 | 77.100 | 78.721 | 77.302 | 1,153 |
| 2025-12-19 | 78.000 | 78.950 | 77.000 | 78.530 | 77.114 | 850 |
| 2025-12-18 | 79.500 | 80.690 | 77.542 | 77.911 | 76.506 | 8,974 |
| 2025-12-17 | 78.800 | 80.110 | 78.500 | 79.784 | 78.345 | 12,540 |
| 2025-12-16 | 79.750 | 80.000 | 79.001 | 79.206 | 77.778 | 13,180 |
| 2025-12-15 | 78.420 | 79.460 | 78.090 | 79.260 | 77.831 | 7,790 |
| 2025-12-12 | 77.420 | 79.000 | 77.050 | 78.118 | 76.710 | 3,668 |
| 2025-12-11 | 78.190 | 78.410 | 77.060 | 77.590 | 76.191 | 3,858 |
| 2025-12-10 | 77.000 | 78.268 | 76.670 | 77.810 | 76.407 | 4,689 |
| 2025-12-09 | 76.400 | 78.370 | 76.280 | 76.870 | 75.484 | 19,879 |
| 2025-12-08 | 78.220 | 78.470 | 76.025 | 76.260 | 74.885 | 4,693 |
| 2025-12-05 | 77.700 | 78.190 | 77.000 | 77.660 | 76.260 | 8,186 |
| 2025-12-04 | 78.460 | 78.750 | 77.669 | 77.759 | 76.357 | 6,911 |
| 2025-12-03 | 79.020 | 79.610 | 78.510 | 78.541 | 77.125 | 9,177 |
| 2025-12-02 | 80.250 | 81.000 | 77.870 | 78.689 | 77.271 | 7,607 |
| 2025-12-01 | 81.160 | 81.800 | 79.700 | 80.359 | 78.910 | 1,917 |
| 2025-11-28 | 79.900 | 80.730 | 79.510 | 80.203 | 78.757 | 2,687 |
| 2025-11-26 | 79.990 | 80.440 | 79.110 | 80.070 | 78.626 | 4,650 |
| 2025-11-25 | 79.320 | 80.070 | 79.060 | 79.270 | 77.841 | 7,485 |
| 2025-11-24 | 81.440 | 81.450 | 79.410 | 79.570 | 78.135 | 6,775 |
| 2025-11-21 | 79.140 | 81.285 | 78.510 | 81.164 | 79.700 | 4,175 |
| 2025-11-20 | 78.290 | 79.160 | 77.690 | 78.691 | 77.272 | 2,760 |
| 2025-11-19 | 79.350 | 79.600 | 78.400 | 78.850 | 77.428 | 5,797 |
| 2025-11-18 | 78.950 | 79.619 | 78.290 | 79.080 | 77.654 | 3,104 |
| 2025-11-17 | 78.340 | 79.355 | 77.940 | 79.249 | 77.820 | 5,275 |
| 2025-11-14 | 78.490 | 79.631 | 77.872 | 78.080 | 76.672 | 3,158 |
| 2025-11-13 | 78.840 | 79.295 | 78.570 | 79.130 | 77.703 | 3,032 |
| 2025-11-12 | 79.430 | 79.710 | 78.870 | 78.910 | 77.487 | 2,017 |
| 2025-11-11 | 78.550 | 79.630 | 77.990 | 79.209 | 77.781 | 5,480 |
| 2025-11-10 | 78.440 | 78.989 | 78.060 | 78.773 | 77.353 | 8,457 |
| 2025-11-07 | 77.840 | 78.965 | 77.200 | 78.638 | 77.220 | 3,948 |
| 2025-11-06 | 77.000 | 77.540 | 76.550 | 77.360 | 75.965 | 1,980 |
| 2025-11-05 | 76.730 | 77.125 | 76.029 | 76.770 | 75.386 | 2,149 |
| 2025-11-04 | 75.260 | 76.290 | 75.177 | 75.960 | 74.590 | 3,152 |
| 2025-11-03 | 76.400 | 76.570 | 74.530 | 75.290 | 73.933 | 17,750 |
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.