Colgate-Palmolive Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 84.750 | 84.900 | 84.145 | 84.661 | 82.580 | 1,809 |
| 2025-08-06 | 83.230 | 84.815 | 82.685 | 84.749 | 82.666 | 2,305 |
| 2025-08-05 | 84.000 | 84.000 | 82.930 | 83.010 | 80.970 | 3,535 |
| 2025-08-04 | 83.950 | 84.100 | 82.400 | 83.234 | 81.188 | 2,414 |
| 2025-08-01 | 84.300 | 86.210 | 81.120 | 83.120 | 81.077 | 8,624 |
| 2025-07-31 | 85.710 | 85.920 | 84.301 | 84.525 | 82.448 | 1,786 |
| 2025-07-30 | 87.080 | 87.480 | 86.570 | 86.680 | 84.550 | 971 |
| 2025-07-29 | 86.470 | 87.970 | 86.340 | 86.678 | 84.548 | 248,735 |
| 2025-07-28 | 88.000 | 88.000 | 86.640 | 86.640 | 84.511 | 3,613 |
| 2025-07-25 | 88.700 | 88.815 | 87.513 | 87.725 | 85.569 | 965 |
| 2025-07-24 | 88.860 | 89.160 | 88.335 | 88.420 | 86.247 | 1,007 |
| 2025-07-23 | 88.800 | 88.870 | 88.248 | 88.320 | 86.149 | 416 |
| 2025-07-22 | 86.880 | 88.348 | 86.640 | 88.169 | 86.002 | 55,260 |
| 2025-07-21 | 86.720 | 87.170 | 86.550 | 87.090 | 84.950 | 1,698 |
| 2025-07-18 | 87.240 | 87.392 | 86.430 | 86.939 | 84.802 | 938 |
| 2025-07-17 | 87.700 | 88.330 | 86.980 | 86.980 | 84.842 | 2,306 |
| 2025-07-16 | 88.400 | 88.950 | 87.249 | 87.808 | 85.143 | 1,584 |
| 2025-07-15 | 89.000 | 89.572 | 88.451 | 88.451 | 85.766 | 635 |
| 2025-07-14 | 90.740 | 90.740 | 87.740 | 88.860 | 86.163 | 3,355 |
| 2025-07-11 | 90.620 | 90.620 | 89.185 | 89.690 | 86.968 | 2,166 |
| 2025-07-10 | 91.170 | 91.610 | 91.000 | 91.510 | 88.732 | 632 |
| 2025-07-09 | 92.357 | 92.610 | 91.299 | 91.299 | 88.528 | 5,289 |
| 2025-07-08 | 92.820 | 93.020 | 92.350 | 92.675 | 89.862 | 3,526 |
| 2025-07-07 | 92.500 | 94.000 | 92.500 | 93.325 | 90.492 | 2,349 |
| 2025-07-03 | 92.800 | 93.020 | 92.100 | 93.000 | 90.177 | 1,681 |
| 2025-07-02 | 91.990 | 92.158 | 91.420 | 92.108 | 89.312 | 366 |
| 2025-07-01 | 90.800 | 92.312 | 90.800 | 91.715 | 88.931 | 4,339 |
| 2025-06-30 | 89.000 | 90.540 | 88.520 | 90.400 | 87.656 | 1,529 |
| 2025-06-27 | 87.700 | 88.599 | 87.700 | 88.469 | 85.783 | 2,371 |
| 2025-06-26 | 87.060 | 88.650 | 87.060 | 87.559 | 84.902 | 716 |
| 2025-06-25 | 88.000 | 88.160 | 87.180 | 87.710 | 85.048 | 1,514 |
| 2025-06-24 | 88.422 | 88.725 | 87.440 | 87.988 | 85.317 | 1,576 |
| 2025-06-23 | 87.998 | 88.060 | 87.389 | 88.060 | 85.387 | 1,444 |
| 2025-06-20 | 89.000 | 89.000 | 87.960 | 88.542 | 85.855 | 5,015 |
| 2025-06-18 | 90.000 | 90.000 | 87.696 | 88.115 | 85.440 | 1,087 |
| 2025-06-17 | 90.000 | 90.000 | 88.650 | 89.180 | 86.473 | 763 |
| 2025-06-16 | 91.580 | 91.580 | 90.270 | 90.471 | 87.725 | 345 |
| 2025-06-13 | 92.000 | 93.010 | 90.920 | 91.010 | 88.247 | 1,575 |
| 2025-06-12 | 91.950 | 92.920 | 91.950 | 92.509 | 89.701 | 1,004 |
| 2025-06-11 | 91.810 | 92.615 | 91.610 | 92.091 | 89.296 | 1,309 |
| 2025-06-10 | 90.880 | 92.205 | 90.880 | 91.991 | 89.199 | 1,187 |
| 2025-06-09 | 90.230 | 91.274 | 89.710 | 91.110 | 88.344 | 4,420 |
| 2025-06-06 | 90.280 | 90.710 | 90.010 | 90.530 | 87.782 | 230 |
| 2025-06-05 | 90.080 | 90.400 | 89.430 | 89.800 | 87.074 | 502 |
| 2025-06-04 | 90.790 | 91.260 | 89.985 | 91.190 | 88.422 | 2,162 |
| 2025-06-03 | 91.510 | 91.530 | 90.515 | 90.860 | 88.102 | 5,434 |
| 2025-06-02 | 92.940 | 92.940 | 91.215 | 91.441 | 88.666 | 2,166 |
| 2025-05-30 | 92.550 | 93.025 | 92.300 | 92.920 | 90.100 | 1,223 |
| 2025-05-29 | 91.330 | 92.158 | 91.130 | 92.158 | 89.360 | 938 |
| 2025-05-28 | 92.430 | 93.159 | 91.919 | 91.949 | 89.158 | 2,013 |
| 2025-05-27 | 92.880 | 93.589 | 92.065 | 92.100 | 89.304 | 5,297 |
| 2025-05-23 | 91.960 | 92.590 | 90.730 | 92.300 | 89.498 | 1,032 |
| 2025-05-22 | 91.070 | 91.880 | 90.495 | 90.960 | 88.199 | 443 |
| 2025-05-21 | 91.740 | 91.900 | 91.210 | 91.390 | 88.616 | 2,193 |
| 2025-05-20 | 91.710 | 92.150 | 91.470 | 91.790 | 89.004 | 423 |
| 2025-05-19 | 91.525 | 91.820 | 90.650 | 91.510 | 88.732 | 709 |
| 2025-05-16 | 90.000 | 91.059 | 89.658 | 91.030 | 88.267 | 1,361 |
| 2025-05-15 | 87.600 | 89.294 | 87.600 | 89.175 | 86.468 | 1,427 |
| 2025-05-14 | 87.500 | 87.880 | 87.280 | 87.581 | 84.923 | 1,824 |
| 2025-05-13 | 89.000 | 89.000 | 86.999 | 87.900 | 85.232 | 1,447 |
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.