Colgate-Palmolive Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 94.500 | 97.250 | 93.020 | 97.250 | 97.250 | 3,402 |
| 2026-10-21 | 93.310 | 94.880 | 93.310 | 93.720 | 93.720 | 9,302 |
| 2026-10-20 | 93.250 | 94.300 | 91.480 | 93.980 | 93.980 | 4,955 |
| 2026-10-16 | 93.470 | 93.950 | 91.650 | 93.150 | 93.150 | 2,210 |
| 2026-10-15 | 92.190 | 95.330 | 92.180 | 92.540 | 92.540 | 3,079 |
| 2026-10-14 | 89.900 | 92.170 | 89.140 | 91.960 | 91.960 | 958 |
| 2026-10-13 | 88.000 | 92.300 | 88.000 | 90.040 | 90.040 | 1,222 |
| 2026-10-12 | 87.420 | 89.620 | 87.420 | 89.460 | 89.460 | 1,325 |
| 2026-10-09 | 86.320 | 89.650 | 86.320 | 88.600 | 88.600 | 5,602 |
| 2026-10-08 | 88.750 | 88.880 | 86.540 | 88.248 | 88.248 | 6,589 |
| 2026-10-07 | 87.290 | 89.300 | 85.000 | 87.700 | 87.700 | 1,359 |
| 2026-10-06 | 86.750 | 88.030 | 84.250 | 87.230 | 87.230 | 3,010 |
| 2026-10-05 | 84.330 | 85.820 | 83.530 | 85.640 | 85.640 | 6,748 |
| 2026-10-02 | 85.300 | 85.410 | 83.780 | 84.390 | 84.390 | 1,400 |
| 2026-10-01 | 85.670 | 85.770 | 84.390 | 84.730 | 84.730 | 2,478 |
| 2026-09-30 | 86.660 | 87.230 | 85.490 | 86.240 | 86.240 | 1,584 |
| 2026-09-29 | 87.180 | 87.180 | 85.410 | 86.320 | 86.320 | 2,713 |
| 2026-09-28 | 87.000 | 87.000 | 85.430 | 86.440 | 86.440 | 6,468 |
| 2026-09-25 | 85.800 | 85.850 | 85.000 | 85.850 | 85.850 | 1,491 |
| 2026-09-24 | 87.000 | 87.350 | 85.190 | 85.860 | 85.860 | 1,639 |
| 2026-09-23 | 86.700 | 87.990 | 85.950 | 86.330 | 86.330 | 2,540 |
| 2026-09-22 | 87.340 | 87.870 | 84.530 | 87.050 | 87.050 | 697 |
| 2026-09-21 | 87.980 | 87.990 | 85.510 | 86.109 | 86.109 | 3,997 |
| 2026-09-18 | 87.920 | 88.280 | 86.590 | 87.440 | 87.440 | 14,107 |
| 2026-09-17 | 87.800 | 88.020 | 86.810 | 87.560 | 87.560 | 1,802 |
| 2026-09-16 | 87.500 | 88.420 | 85.670 | 87.460 | 87.460 | 1,835 |
| 2026-09-15 | 88.100 | 89.720 | 86.100 | 87.229 | 87.229 | 15,519 |
| 2026-09-14 | 87.600 | 88.650 | 85.600 | 88.420 | 88.420 | 2,429 |
| 2026-09-11 | 86.880 | 90.480 | 86.880 | 87.500 | 87.500 | 3,851 |
| 2026-09-10 | 89.350 | 89.350 | 86.730 | 88.200 | 88.200 | 5,085 |
| 2026-09-09 | 88.110 | 89.370 | 87.270 | 88.350 | 88.350 | 7,368 |
| 2026-09-08 | 88.870 | 88.870 | 86.000 | 88.450 | 88.450 | 11,171 |
| 2026-09-04 | 89.000 | 90.790 | 88.980 | 89.150 | 89.150 | 806 |
| 2026-09-03 | 90.100 | 92.920 | 89.130 | 90.189 | 90.189 | 2,330 |
| 2026-09-02 | 89.950 | 90.970 | 89.210 | 90.860 | 90.860 | 2,510 |
| 2026-09-01 | 90.000 | 92.550 | 88.650 | 90.120 | 90.120 | 4,730 |
| 2026-08-31 | 91.330 | 91.480 | 86.900 | 90.180 | 90.180 | 2,182 |
| 2026-08-28 | 92.510 | 93.460 | 89.900 | 90.770 | 90.770 | 5,528 |
| 2026-08-27 | 92.920 | 92.920 | 90.050 | 91.330 | 91.330 | 1,279 |
| 2026-08-26 | 90.770 | 92.360 | 90.400 | 91.950 | 91.950 | 2,546 |
| 2026-08-25 | 92.550 | 93.000 | 91.210 | 91.590 | 91.590 | 3,715 |
| 2026-08-24 | 93.840 | 93.840 | 90.750 | 91.820 | 91.820 | 1,107 |
| 2026-08-21 | 87.800 | 91.750 | 87.800 | 91.140 | 91.140 | 954 |
| 2026-08-20 | 90.220 | 91.440 | 89.550 | 90.050 | 90.050 | 1,851 |
| 2026-08-19 | 90.850 | 93.580 | 90.600 | 91.390 | 91.390 | 416 |
| 2026-08-18 | 89.640 | 92.500 | 89.640 | 91.950 | 91.950 | 1,748 |
| 2026-08-17 | 91.000 | 94.940 | 89.499 | 90.470 | 90.470 | 1,809 |
| 2026-08-14 | 89.500 | 93.790 | 89.500 | 91.850 | 91.850 | 1,529 |
| 2026-08-13 | 94.860 | 94.860 | 89.500 | 92.690 | 92.690 | 829 |
| 2026-08-12 | 91.150 | 95.000 | 90.960 | 92.640 | 92.640 | 392 |
| 2026-08-11 | 90.670 | 94.940 | 90.670 | 92.590 | 92.590 | 979 |
| 2026-08-10 | 91.990 | 94.860 | 90.450 | 93.180 | 93.180 | 934 |
| 2026-08-07 | 92.850 | 95.260 | 91.770 | 93.460 | 93.460 | 831 |
| 2026-08-06 | 93.840 | 94.840 | 89.860 | 92.660 | 92.660 | 3,925 |
| 2026-08-05 | 95.310 | 95.310 | 90.350 | 93.380 | 93.380 | 2,629 |
| 2026-08-04 | 92.000 | 92.200 | 88.000 | 92.200 | 92.200 | 9,601 |
| 2026-08-03 | 90.800 | 93.740 | 90.000 | 90.490 | 90.490 | 4,292 |
| 2026-07-31 | 91.800 | 94.850 | 89.120 | 91.000 | 91.000 | 2,506 |
| 2026-07-30 | 91.630 | 95.350 | 90.820 | 91.440 | 91.440 | 1,273 |
| 2026-07-29 | 92.270 | 96.200 | 89.890 | 93.130 | 93.130 | 3,555 |
Page 1 of 21 · 1,237 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.