Colgate-Palmolive Co. historical data

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

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

← NewerPage 4 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.