Colgate-Palmolive Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	89.200	89.200	87.670	88.919	86.220	1,403
2025-05-09	91.070	91.070	89.990	90.140	87.404	1,397
2025-05-08	90.750	91.765	90.650	91.559	88.780	442
2025-05-07	91.190	91.199	90.150	90.800	88.044	327
2025-05-06	91.110	91.520	90.240	91.160	88.393	1,820
2025-05-02	91.450	91.450	89.830	90.485	87.738	1,254
2025-05-01	90.970	91.870	90.720	91.330	88.558	2,948
2025-04-30	93.220	93.390	91.540	92.030	89.237	1,699
2025-04-29	91.150	92.500	89.830	92.310	89.508	1,389
2025-04-28	92.000	94.000	90.984	91.070	88.306	4,676
2025-04-25	93.940	95.490	91.977	93.998	91.145	663
2025-04-24	93.750	93.750	91.700	92.880	90.061	5,407
2025-04-23	95.810	95.810	92.738	93.105	90.279	57,198
2025-04-22	93.300	95.950	93.300	94.830	91.952	4,546
2025-04-17	93.230	95.599	93.200	95.599	92.697	787
2025-04-16	95.000	95.000	93.800	94.000	91.147	1,099
2025-04-15	94.950	95.500	94.505	94.505	91.132	676
2025-04-14	94.080	95.180	93.380	94.978	91.588	1,149
2025-04-11	91.960	94.374	91.360	94.075	90.718	354
2025-04-10	91.000	92.130	89.705	91.580	88.312	1,352
2025-04-09	87.680	91.073	87.460	90.940	87.694	1,116
2025-04-08	90.020	90.510	88.510	88.530	85.370	2,058
2025-04-07	90.150	90.500	88.000	89.917	86.708	2,446
2025-04-04	96.900	97.330	92.362	92.455	89.155	5,533
2025-04-03	94.000	97.300	92.810	95.852	92.431	53,080
2025-04-02	93.910	94.210	92.690	93.130	89.806	7,030
2025-04-01	94.240	94.605	93.245	93.470	90.134	1,601
2025-03-31	93.530	94.280	93.060	93.633	90.291	994
2025-03-28	93.900	93.990	92.306	92.750	89.440	1,369
2025-03-27	93.115	93.115	92.270	92.951	89.634	1,042
2025-03-26	89.910	91.930	89.870	91.808	88.532	1,983
2025-03-25	90.970	91.060	89.100	89.489	86.295	3,243
2025-03-24	91.180	91.390	90.080	90.890	87.646	1,459
2025-03-21	90.090	91.215	90.050	90.471	87.242	2,500
2025-03-20	90.820	90.820	89.390	90.010	86.798	3,279
2025-03-19	89.600	90.449	89.460	90.009	86.797	1,314
2025-03-18	90.615	90.860	89.850	89.890	86.682	7,499
2025-03-17	90.190	91.268	89.750	90.732	87.494	724
2025-03-14	90.000	90.250	89.150	89.719	86.517	1,954
2025-03-13	90.800	91.470	90.610	90.800	87.559	523,129
2025-03-12	92.415	92.980	91.590	91.590	88.321	4,465
2025-03-11	96.900	97.030	94.350	94.779	91.397	2,611
2025-03-10	96.610	100.12	96.610	97.586	94.103	6,014
2025-03-07	93.570	98.300	92.840	97.451	93.973	10,061
2025-03-06	91.400	92.971	91.400	92.971	89.653	1,349
2025-03-05	90.410	92.135	90.330	92.135	88.847	726
2025-03-04	93.030	95.095	92.400	92.400	89.102	4,052
2025-03-03	91.085	92.370	90.990	92.165	88.876	5,074
2025-02-28	90.300	91.770	90.220	90.415	87.188	2,330
2025-02-27	89.600	91.040	89.600	90.592	87.359	2,187
2025-02-26	91.680	91.870	90.060	90.121	86.905	1,686
2025-02-25	90.735	92.546	90.520	92.200	88.909	3,930
2025-02-24	89.250	91.680	89.000	90.043	86.829	2,264
2025-02-21	88.035	89.134	87.630	89.134	85.953	1,119
2025-02-20	87.690	88.185	86.480	87.465	84.343	2,520
2025-02-19	87.020	87.610	86.440	87.062	83.955	1,285
2025-02-18	86.830	86.830	85.280	86.440	83.355	1,856
2025-02-14	87.450	87.450	85.920	86.669	83.576	4,749
2025-02-13	87.480	87.859	86.686	87.859	84.723	6,478
2025-02-12	86.880	87.280	86.510	86.810	83.712	26,886

← NewerPage 7 of 21 · 1,238 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.