Colgate-Palmolive Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 92.200 | 93.180 | 92.130 | 92.490 | 88.690 | 6,897 |
| 2024-11-08 | 91.310 | 92.840 | 91.140 | 92.825 | 89.012 | 3,350 |
| 2024-11-07 | 90.740 | 91.486 | 90.740 | 90.804 | 87.074 | 4,949 |
| 2024-11-06 | 95.000 | 95.530 | 90.365 | 90.550 | 86.830 | 8,054 |
| 2024-11-05 | 93.270 | 94.355 | 93.070 | 94.040 | 90.177 | 3,262 |
| 2024-11-04 | 93.440 | 94.075 | 93.160 | 93.460 | 89.621 | 16,318 |
| 2024-11-01 | 93.460 | 94.400 | 93.150 | 93.542 | 89.699 | 1,906 |
| 2024-10-31 | 94.550 | 95.290 | 94.080 | 94.080 | 90.215 | 2,301 |
| 2024-10-30 | 94.319 | 95.130 | 94.000 | 94.600 | 90.714 | 7,013 |
| 2024-10-29 | 94.940 | 95.505 | 94.490 | 95.140 | 91.232 | 4,712 |
| 2024-10-28 | 95.780 | 96.640 | 95.220 | 95.995 | 92.052 | 5,717 |
| 2024-10-25 | 101.17 | 101.79 | 95.400 | 95.820 | 91.884 | 10,842 |
| 2024-10-24 | 101.11 | 101.11 | 98.880 | 99.480 | 95.393 | 3,210 |
| 2024-10-23 | 99.325 | 99.670 | 98.828 | 99.130 | 95.058 | 665,689 |
| 2024-10-22 | 98.720 | 99.740 | 98.720 | 99.738 | 95.641 | 1,355 |
| 2024-10-21 | 100.13 | 100.42 | 99.230 | 99.606 | 95.514 | 2,884 |
| 2024-10-18 | 99.700 | 100.48 | 98.800 | 100.39 | 96.261 | 1,357 |
| 2024-10-17 | 101.82 | 101.89 | 100.09 | 100.11 | 95.998 | 3,492 |
| 2024-10-16 | 101.27 | 101.30 | 100.77 | 101.29 | 96.650 | 2,235 |
| 2024-10-15 | 101.25 | 102.58 | 101.02 | 101.45 | 96.800 | 3,870 |
| 2024-10-14 | 99.000 | 100.63 | 99.000 | 100.48 | 95.877 | 3,186 |
| 2024-10-11 | 99.650 | 99.880 | 98.960 | 99.801 | 95.229 | 1,268 |
| 2024-10-10 | 101.18 | 101.22 | 99.790 | 99.905 | 95.328 | 1,700 |
| 2024-10-09 | 100.53 | 101.29 | 100.40 | 100.82 | 96.200 | 7,398 |
| 2024-10-08 | 98.540 | 99.580 | 97.846 | 99.580 | 95.018 | 4,605 |
| 2024-10-07 | 99.670 | 99.740 | 98.570 | 98.790 | 94.264 | 2,799 |
| 2024-10-04 | 99.970 | 99.970 | 98.441 | 98.920 | 94.388 | 37,630 |
| 2024-10-03 | 101.64 | 101.78 | 100.09 | 100.19 | 95.595 | 3,135 |
| 2024-10-02 | 101.95 | 102.38 | 101.64 | 101.76 | 97.098 | 5,102 |
| 2024-10-01 | 103.80 | 103.80 | 102.12 | 102.12 | 97.442 | 6,557 |
| 2024-09-30 | 103.64 | 104.12 | 103.49 | 103.76 | 99.004 | 4,646 |
| 2024-09-27 | 102.78 | 103.64 | 102.69 | 103.36 | 98.625 | 2,535 |
| 2024-09-26 | 102.59 | 103.87 | 102.30 | 102.94 | 98.219 | 10,630 |
| 2024-09-25 | 104.20 | 104.52 | 103.48 | 103.81 | 99.054 | 3,126 |
| 2024-09-24 | 103.52 | 104.09 | 102.71 | 103.77 | 99.016 | 3,797 |
| 2024-09-23 | 102.67 | 104.14 | 102.47 | 103.39 | 98.649 | 8,265 |
| 2024-09-20 | 102.28 | 102.81 | 101.86 | 102.52 | 97.824 | 2,396 |
| 2024-09-19 | 103.10 | 103.14 | 102.15 | 102.23 | 97.547 | 12,398 |
| 2024-09-18 | 104.23 | 104.69 | 103.59 | 103.59 | 98.844 | 6,013 |
| 2024-09-17 | 104.97 | 105.30 | 104.47 | 104.55 | 99.761 | 2,831 |
| 2024-09-16 | 104.52 | 105.91 | 104.52 | 105.53 | 100.70 | 7,276 |
| 2024-09-13 | 105.61 | 106.22 | 105.19 | 105.48 | 100.65 | 1,809 |
| 2024-09-12 | 105.88 | 106.44 | 105.32 | 106.04 | 101.18 | 2,594 |
| 2024-09-11 | 106.38 | 106.40 | 104.84 | 105.48 | 100.65 | 3,785 |
| 2024-09-10 | 106.81 | 107.77 | 106.70 | 106.74 | 101.85 | 1,491 |
| 2024-09-09 | 106.04 | 107.66 | 106.04 | 107.26 | 102.35 | 3,286 |
| 2024-09-06 | 108.78 | 108.95 | 107.85 | 108.24 | 103.28 | 5,879 |
| 2024-09-05 | 108.97 | 109.22 | 108.17 | 108.74 | 103.75 | 9,970 |
| 2024-09-04 | 108.28 | 108.87 | 107.85 | 108.55 | 103.58 | 5,237 |
| 2024-09-03 | 106.51 | 107.92 | 106.38 | 107.79 | 102.85 | 4,167 |
| 2024-08-30 | 105.93 | 106.36 | 105.67 | 105.95 | 101.10 | 1,312 |
| 2024-08-29 | 105.98 | 106.00 | 105.41 | 105.91 | 101.06 | 1,412 |
| 2024-08-28 | 106.41 | 106.72 | 105.49 | 105.49 | 100.66 | 3,732 |
| 2024-08-27 | 105.32 | 105.77 | 105.28 | 105.63 | 100.79 | 2,892 |
| 2024-08-23 | 104.00 | 104.01 | 103.09 | 103.51 | 98.768 | 1,185 |
| 2024-08-22 | 103.70 | 103.99 | 103.52 | 103.65 | 98.901 | 511 |
| 2024-08-21 | 103.11 | 103.63 | 102.76 | 103.34 | 98.606 | 1,576 |
| 2024-08-20 | 102.00 | 102.87 | 101.81 | 102.87 | 98.157 | 29,009 |
| 2024-08-19 | 101.90 | 102.29 | 101.67 | 101.90 | 97.232 | 8,416 |
| 2024-08-16 | 101.77 | 101.98 | 101.25 | 101.78 | 97.117 | 5,395 |
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.