Colgate Palmolive Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-07-29 | 90.940 | 93.820 | 89.910 | 93.490 | 93.490 | 5,866,300 |
| 2026-07-28 | 94.110 | 95.460 | 92.700 | 92.730 | 92.730 | 5,089,700 |
| 2026-07-27 | 91.250 | 92.810 | 90.840 | 91.980 | 91.980 | 3,772,100 |
| 2026-07-24 | 90.000 | 91.110 | 89.880 | 90.750 | 90.750 | 3,192,300 |
| 2026-07-23 | 89.990 | 90.390 | 89.250 | 90.080 | 90.080 | 5,166,400 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2013-05-16 | 2:1 |
| 1999-07-01 | 2:1 |
| 1997-05-16 | 2:1 |
| 1991-05-16 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-10-20 | 0.5300 USD |
| 2026-07-20 | 0.5300 USD |
| 2026-04-20 | 0.5300 USD |
| 2026-01-21 | 0.5200 USD |
| 2025-10-17 | 0.5200 USD |
| 2025-07-18 | 0.5200 USD |
| 2025-04-17 | 0.5200 USD |
| 2025-01-21 | 0.5000 USD |
| 2024-10-18 | 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.
