Colgate-Palmolive Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 86.250 | 86.880 | 85.770 | 86.819 | 83.721 | 3,728 |
| 2025-02-10 | 86.603 | 86.603 | 85.830 | 85.832 | 82.769 | 1,736 |
| 2025-02-07 | 85.350 | 86.439 | 85.350 | 86.360 | 83.278 | 696 |
| 2025-02-06 | 87.060 | 87.210 | 85.391 | 85.521 | 82.469 | 2,885 |
| 2025-02-05 | 86.550 | 86.750 | 85.805 | 86.460 | 83.374 | 455 |
| 2025-02-04 | 86.600 | 87.080 | 86.190 | 86.800 | 83.702 | 2,508 |
| 2025-02-03 | 85.990 | 87.200 | 85.400 | 87.002 | 83.896 | 5,066 |
| 2025-01-31 | 91.250 | 91.250 | 85.430 | 86.259 | 83.180 | 10,231 |
| 2025-01-30 | 90.680 | 90.890 | 90.000 | 90.850 | 87.608 | 4,437 |
| 2025-01-29 | 89.890 | 90.585 | 89.890 | 90.010 | 86.798 | 2,730 |
| 2025-01-28 | 90.707 | 91.860 | 90.141 | 90.239 | 87.019 | 15,782 |
| 2025-01-27 | 88.000 | 90.860 | 88.000 | 90.860 | 87.617 | 5,401 |
| 2025-01-24 | 88.410 | 88.680 | 87.460 | 87.780 | 84.647 | 1,584 |
| 2025-01-23 | 87.840 | 88.010 | 86.980 | 87.980 | 84.840 | 6,725 |
| 2025-01-22 | 89.365 | 89.890 | 87.720 | 87.800 | 84.666 | 989,508 |
| 2025-01-21 | 88.850 | 89.394 | 88.061 | 88.061 | 84.918 | 4,553 |
| 2025-01-17 | 89.500 | 89.560 | 88.385 | 89.451 | 85.777 | 6,532 |
| 2025-01-16 | 87.590 | 88.130 | 87.400 | 87.923 | 84.312 | 3,514 |
| 2025-01-15 | 88.400 | 88.640 | 87.600 | 88.080 | 84.462 | 26,121 |
| 2025-01-14 | 87.210 | 87.680 | 87.130 | 87.440 | 83.848 | 3,140 |
| 2025-01-13 | 86.695 | 87.396 | 86.300 | 87.165 | 83.584 | 2,810 |
| 2025-01-10 | 87.400 | 87.400 | 85.930 | 86.355 | 82.808 | 5,487 |
| 2025-01-08 | 88.440 | 88.440 | 86.870 | 87.156 | 83.576 | 2,937 |
| 2025-01-07 | 87.940 | 88.574 | 87.611 | 87.760 | 84.155 | 2,039 |
| 2025-01-06 | 89.655 | 89.805 | 87.410 | 87.760 | 84.155 | 30,559 |
| 2025-01-03 | 90.560 | 90.690 | 89.750 | 90.425 | 86.710 | 12,845 |
| 2025-01-02 | 91.260 | 91.260 | 90.184 | 90.340 | 86.629 | 3,051 |
| 2024-12-31 | 90.950 | 91.500 | 90.322 | 90.585 | 86.864 | 357 |
| 2024-12-30 | 91.470 | 91.530 | 90.450 | 90.880 | 87.147 | 2,179 |
| 2024-12-27 | 91.910 | 92.550 | 91.760 | 91.920 | 88.144 | 376 |
| 2024-12-24 | 91.590 | 92.410 | 91.590 | 92.410 | 88.614 | 45 |
| 2024-12-23 | 91.700 | 92.200 | 91.070 | 91.650 | 87.885 | 2,252 |
| 2024-12-20 | 92.645 | 93.220 | 91.532 | 92.270 | 88.480 | 1,101 |
| 2024-12-19 | 92.480 | 93.540 | 92.167 | 93.441 | 89.602 | 1,214 |
| 2024-12-18 | 93.120 | 94.105 | 92.450 | 93.420 | 89.582 | 2,319 |
| 2024-12-17 | 92.740 | 93.871 | 92.420 | 93.250 | 89.419 | 5,907 |
| 2024-12-16 | 93.480 | 94.230 | 93.430 | 93.711 | 89.862 | 2,572 |
| 2024-12-13 | 93.360 | 93.899 | 93.000 | 93.650 | 89.803 | 1,174 |
| 2024-12-12 | 93.040 | 94.020 | 92.540 | 93.500 | 89.659 | 4,339 |
| 2024-12-11 | 94.150 | 94.690 | 93.260 | 93.260 | 89.429 | 8,449 |
| 2024-12-10 | 92.540 | 93.550 | 92.330 | 93.430 | 89.592 | 2,579 |
| 2024-12-09 | 94.000 | 94.470 | 92.810 | 93.222 | 89.393 | 3,005 |
| 2024-12-06 | 95.720 | 96.110 | 94.690 | 94.690 | 90.800 | 2,518 |
| 2024-12-05 | 94.165 | 95.220 | 94.165 | 94.914 | 91.015 | 3,340 |
| 2024-12-04 | 94.200 | 94.540 | 93.010 | 94.441 | 90.561 | 2,158 |
| 2024-12-03 | 97.225 | 97.225 | 93.738 | 94.729 | 90.838 | 6,276 |
| 2024-12-02 | 96.400 | 97.545 | 96.270 | 96.784 | 92.808 | 16,176 |
| 2024-11-29 | 97.490 | 97.490 | 95.910 | 96.630 | 92.660 | 506,273 |
| 2024-11-27 | 96.960 | 97.960 | 96.780 | 97.070 | 93.082 | 2,589 |
| 2024-11-26 | 95.400 | 96.300 | 95.200 | 96.300 | 92.344 | 2,114 |
| 2024-11-25 | 95.540 | 95.750 | 94.959 | 95.518 | 91.594 | 10,943 |
| 2024-11-22 | 94.990 | 95.418 | 94.570 | 95.141 | 91.233 | 2,695 |
| 2024-11-21 | 94.150 | 94.905 | 93.380 | 94.495 | 90.613 | 1,901 |
| 2024-11-20 | 93.200 | 94.435 | 92.884 | 94.138 | 90.271 | 3,504 |
| 2024-11-19 | 94.985 | 94.985 | 92.995 | 93.640 | 89.793 | 4,596 |
| 2024-11-18 | 93.250 | 95.105 | 92.950 | 94.946 | 91.045 | 4,121 |
| 2024-11-15 | 91.290 | 94.125 | 91.290 | 94.020 | 90.158 | 3,528 |
| 2024-11-14 | 91.259 | 91.620 | 90.810 | 91.590 | 87.828 | 2,030 |
| 2024-11-13 | 91.731 | 92.000 | 90.990 | 91.080 | 87.338 | 2,006 |
| 2024-11-12 | 90.500 | 92.800 | 90.500 | 91.920 | 88.144 | 2,613 |
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.