See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← CL stock page

Colgate Palmolive Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0777.85078.99077.09078.76077.3548,565,900
2025-11-0676.60077.63076.45077.27075.8906,823,200
2025-11-0576.76077.14076.01076.91075.5377,515,000
2025-11-0475.80076.59075.00076.55075.1838,928,100
2025-11-0376.57076.80074.55074.98073.64110,824,100
2025-10-3175.55077.16074.62077.05075.67417,696,500
2025-10-3075.95076.77075.84076.51075.1448,657,900
2025-10-2976.70076.77075.38075.73074.3788,658,100
2025-10-2877.47077.79076.77077.14075.7636,814,500
2025-10-2777.87078.06077.38077.83076.4408,337,400
2025-10-2479.21079.50077.88078.00076.6074,247,500
2025-10-2379.75079.81077.94078.44077.0396,198,600
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2013-05-162:1
1999-07-012:1
1997-05-162:1
1991-05-162:1

Dividends

Ex-dateAmount
2026-10-200.5300 USD
2026-07-200.5300 USD
2026-04-200.5300 USD
2026-01-210.5200 USD
2025-10-170.5200 USD
2025-07-180.5200 USD
2025-04-170.5200 USD
2025-01-210.5000 USD
2024-10-180.5000 USD
2024-07-190.5000 USD
2024-04-190.5000 USD
2024-01-190.4800 USD
2023-10-200.4800 USD
2023-07-200.4800 USD
2023-04-200.4800 USD
2023-01-200.4700 USD
2022-10-200.4700 USD
2022-07-200.4700 USD
2022-04-200.4700 USD
2022-01-210.4500 USD
2021-10-200.4500 USD
2021-07-200.4500 USD
2021-04-200.4500 USD
2021-01-220.4400 USD
2020-10-220.4400 USD
2020-07-170.4400 USD
2020-04-170.4400 USD
2020-01-220.4300 USD
2019-10-220.4300 USD
2019-07-170.4300 USD
2019-04-170.4300 USD
2019-01-220.4200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.