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 |
| 2025-10-21 | 78.920 | 79.000 | 78.240 | 78.637 | 77.219 | 3,362 |
| 2025-10-20 | 79.330 | 79.750 | 78.688 | 79.251 | 77.822 | 3,869 |
| 2025-10-17 | 77.560 | 79.165 | 77.560 | 78.663 | 77.245 | 7,654 |
| 2025-10-16 | 77.760 | 78.480 | 77.650 | 77.740 | 76.338 | 4,507 |
| 2025-10-15 | 78.600 | 78.650 | 77.590 | 77.989 | 76.072 | 4,617 |
| 2025-10-14 | 77.130 | 78.310 | 76.980 | 78.310 | 76.385 | 12,918 |
| 2025-10-13 | 78.040 | 78.040 | 76.879 | 76.889 | 74.999 | 6,960 |
| 2025-10-10 | 78.000 | 78.750 | 77.810 | 77.949 | 76.033 | 4,317 |
| 2025-10-09 | 78.330 | 78.480 | 77.780 | 78.349 | 76.424 | 5,814 |
| 2025-10-08 | 78.975 | 79.100 | 78.110 | 78.340 | 76.415 | 2,806 |
| 2025-10-07 | 77.930 | 79.395 | 77.102 | 78.940 | 77.000 | 8,879 |
| 2025-10-06 | 78.490 | 78.500 | 77.560 | 77.841 | 75.928 | 9,235 |
| 2025-10-03 | 78.555 | 78.774 | 78.120 | 78.445 | 76.517 | 5,629 |
| 2025-10-02 | 79.000 | 79.260 | 78.320 | 78.619 | 76.687 | 3,407 |
| 2025-10-01 | 79.800 | 80.400 | 78.880 | 79.145 | 77.200 | 9,711 |
| 2025-09-30 | 80.500 | 80.500 | 79.630 | 80.441 | 78.464 | 1,072 |
| 2025-09-29 | 79.640 | 79.976 | 79.150 | 79.939 | 77.975 | 2,815 |
| 2025-09-26 | 79.860 | 79.920 | 79.200 | 79.310 | 77.361 | 912 |
| 2025-09-25 | 81.410 | 81.470 | 79.430 | 79.439 | 77.487 | 975 |
| 2025-09-24 | 79.790 | 80.680 | 79.760 | 80.469 | 78.492 | 1,622 |
| 2025-09-23 | 79.750 | 80.080 | 78.781 | 80.072 | 78.104 | 6,788 |
| 2025-09-22 | 81.350 | 81.750 | 79.450 | 79.648 | 77.690 | 3,518 |
| 2025-09-19 | 81.910 | 81.950 | 81.060 | 81.140 | 79.146 | 3,747 |
| 2025-09-18 | 82.550 | 82.550 | 81.010 | 81.815 | 79.804 | 2,300 |
| 2025-09-17 | 81.790 | 82.759 | 81.720 | 82.759 | 80.725 | 843 |
| 2025-09-16 | 82.350 | 82.560 | 81.429 | 81.850 | 79.838 | 4,410 |
| 2025-09-15 | 83.300 | 83.675 | 81.602 | 81.820 | 79.809 | 9,166 |
| 2025-09-12 | 83.660 | 84.500 | 83.450 | 83.829 | 81.769 | 2,405 |
| 2025-09-11 | 83.470 | 84.035 | 83.270 | 84.005 | 81.940 | 5,157 |
| 2025-09-10 | 83.800 | 84.050 | 82.319 | 83.020 | 80.980 | 8,437 |
| 2025-09-09 | 84.650 | 84.650 | 84.010 | 84.340 | 82.267 | 3,261 |
| 2025-09-08 | 84.920 | 85.000 | 84.000 | 84.225 | 82.155 | 1,105 |
| 2025-09-05 | 83.650 | 85.760 | 83.180 | 84.989 | 82.900 | 4,275 |
| 2025-09-04 | 84.100 | 84.100 | 83.120 | 83.171 | 81.127 | 1,244 |
| 2025-09-03 | 84.600 | 84.750 | 82.760 | 83.142 | 81.098 | 5,242 |
| 2025-09-02 | 83.800 | 84.690 | 83.580 | 84.185 | 82.116 | 13,642 |
| 2025-08-29 | 83.640 | 84.300 | 83.450 | 83.939 | 81.876 | 797 |
| 2025-08-28 | 84.720 | 84.820 | 83.430 | 83.690 | 81.633 | 1,471 |
| 2025-08-27 | 84.350 | 84.350 | 83.789 | 84.100 | 82.033 | 11,927 |
| 2025-08-26 | 83.988 | 84.810 | 83.890 | 83.970 | 81.906 | 1,838 |
| 2025-08-22 | 86.770 | 87.090 | 85.390 | 86.420 | 84.296 | 4,075 |
| 2025-08-21 | 85.600 | 86.260 | 85.340 | 85.590 | 83.486 | 1,272 |
| 2025-08-20 | 85.300 | 87.834 | 85.300 | 85.705 | 83.599 | 2,595 |
| 2025-08-19 | 84.590 | 85.928 | 84.420 | 85.450 | 83.350 | 1,308 |
| 2025-08-18 | 85.250 | 85.300 | 84.445 | 84.490 | 82.413 | 1,906 |
| 2025-08-15 | 85.030 | 85.250 | 84.630 | 85.190 | 83.096 | 1,007 |
| 2025-08-14 | 85.645 | 85.770 | 84.650 | 84.650 | 82.570 | 599 |
| 2025-08-13 | 85.500 | 86.940 | 85.110 | 86.361 | 84.238 | 3,636 |
| 2025-08-12 | 84.660 | 84.800 | 84.210 | 84.479 | 82.403 | 809 |
| 2025-08-11 | 85.080 | 85.080 | 84.268 | 84.268 | 82.197 | 1,780 |
| 2025-08-08 | 84.460 | 85.110 | 84.340 | 84.600 | 82.521 | 461 |
| 2025-08-07 | 84.750 | 84.900 | 84.145 | 84.661 | 82.580 | 1,809 |
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.