Colgate-Palmolive Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 76.760 | 77.000 | 74.665 | 76.236 | 74.861 | 6,355 |
| 2025-10-30 | 75.920 | 76.820 | 75.760 | 76.490 | 75.111 | 5,917 |
| 2025-10-29 | 77.000 | 77.020 | 75.380 | 75.380 | 74.021 | 10,865 |
| 2025-10-28 | 78.040 | 78.040 | 76.760 | 77.130 | 75.739 | 2,338 |
| 2025-10-27 | 78.020 | 79.000 | 76.920 | 77.678 | 76.277 | 8,308 |
| 2025-10-24 | 79.000 | 79.370 | 78.050 | 78.050 | 76.643 | 2,012 |
| 2025-10-23 | 80.000 | 80.000 | 77.952 | 78.585 | 77.168 | 2,780 |
| 2025-10-22 | 78.900 | 80.430 | 78.590 | 80.011 | 78.568 | 9,106 |
← NewerPage 5 of 5 · 248 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.