Colgate-Palmolive Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	93.360	94.080	93.210	93.860	89.603	444
2024-08-23	93.530	93.910	92.450	92.490	88.295	240
2024-08-22	92.990	93.510	92.990	93.310	89.078	156
2024-08-21	92.590	92.840	92.590	92.840	88.630	34
2024-08-20	91.750	92.330	91.750	92.330	88.143	103
2024-08-19	92.510	92.510	91.940	91.940	87.770	86
2024-08-16	92.970	92.970	92.230	92.420	88.229	655
2024-08-15	93.360	93.910	92.440	92.440	88.248	658
2024-08-14	91.380	92.470	91.380	92.470	88.276	5
2024-08-13	91.840	92.040	91.720	91.720	87.560	225
2024-08-12	93.560	94.070	92.300	92.300	88.114	120
2024-08-09	93.560	93.780	93.560	93.780	89.527	6
2024-08-08	94.000	94.330	93.110	94.210	89.937	452
2024-08-07	94.720	95.540	94.000	94.860	90.558	667
2024-08-06	91.500	94.030	91.490	94.030	89.766	1,639
2024-08-05	93.320	94.170	91.900	92.410	88.219	1,580
2024-08-02	93.310	93.870	92.350	92.350	88.162	1,463
2024-08-01	91.750	92.430	91.750	92.430	88.238	133
2024-07-31	92.800	92.800	92.520	92.520	88.324	121
2024-07-30	93.270	93.390	91.890	92.520	88.324	755
2024-07-29	91.950	92.960	91.400	92.960	88.744	478
2024-07-26	89.920	91.410	89.020	91.410	87.264	810
2024-07-25	89.210	90.590	89.000	89.970	85.890	417
2024-07-24	88.740	89.070	87.960	89.070	85.030	1,954
2024-07-23	90.440	90.440	89.870	90.010	85.928	970
2024-07-22	89.560	90.050	89.450	89.570	85.508	764
2024-07-19	89.890	90.410	89.890	90.350	86.252	480
2024-07-18	91.030	91.140	90.930	90.950	86.407	381
2024-07-17	89.190	90.020	89.120	90.020	85.524	134
2024-07-16	89.810	89.810	89.250	89.250	84.792	36
2024-07-15	90.670	90.670	89.660	89.970	85.476	264
2024-07-12	90.380	90.380	89.670	90.240	85.733	343
2024-07-11	90.090	90.090	89.520	89.890	85.400	376
2024-07-10	89.930	89.980	89.690	89.800	85.315	59
2024-07-09	90.270	90.450	89.400	89.750	85.267	62
2024-07-08	90.130	90.130	90.120	90.120	85.619	93
2024-07-05	88.670	89.270	88.460	89.270	84.811	135
2024-07-04	89.860	89.860	88.650	88.650	84.222	125
2024-07-03	88.800	88.950	88.800	88.890	84.450	37
2024-07-02	89.190	89.290	88.770	89.290	84.830	67
2024-07-01	90.280	90.820	90.070	90.380	85.866	586
2024-06-28	91.600	91.610	91.340	91.360	86.797	494
2024-06-27	91.760	91.760	91.370	91.740	87.158	38
2024-06-26	92.560	92.560	91.830	91.830	87.243	42
2024-06-25	92.100	92.500	92.100	92.250	87.642	167
2024-06-24	91.290	91.930	90.220	91.930	87.338	1,302
2024-06-21	90.330	90.850	90.330	90.850	86.312	41
2024-06-20	90.550	90.620	90.250	90.250	85.742	39
2024-06-19	90.550	90.860	90.050	90.470	85.951	255
2024-06-18	89.270	89.920	89.220	89.920	85.429	455
2024-06-17	88.660	89.220	88.170	89.160	84.707	174
2024-06-14	88.230	88.820	87.990	88.030	83.633	165
2024-06-13	86.000	86.380	85.910	85.910	81.619	330
2024-06-12	87.400	87.500	85.920	86.110	81.809	204
2024-06-11	87.410	87.410	87.000	87.310	82.949	151
2024-06-10	87.520	87.890	86.820	86.950	82.607	376
2024-06-07	86.200	87.400	86.090	87.400	83.034	1,047
2024-06-06	85.860	86.710	85.810	86.710	82.379	78
2024-06-05	85.930	86.320	85.930	86.000	81.704	77
2024-06-04	84.810	86.000	84.740	85.940	81.647	445

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.4714 USD
2026-04-20	0.4714 USD
2026-01-21	0.4625 USD
2025-10-17	0.4625 USD
2025-07-18	0.4625 USD
2025-04-17	0.4625 USD
2025-01-21	0.4448 USD
2024-10-18	0.4448 USD
2024-07-19	0.4448 USD
2024-04-19	0.4448 USD
2024-01-19	0.4270 USD
2023-10-20	0.4270 USD
2023-07-20	0.4270 USD
2023-04-20	0.4270 USD
2023-01-20	0.4181 USD
2022-10-20	0.4181 USD
2022-07-20	0.4181 USD
2022-04-20	0.4181 USD
2022-01-21	0.4003 USD
2021-10-20	0.4003 USD
2021-07-20	0.4003 USD
2021-04-20	0.4003 USD
2021-01-22	0.3914 USD
2020-10-22	0.3914 USD
2020-07-17	0.3914 USD
2020-04-17	0.3914 USD
2020-01-22	0.3825 USD
2019-10-22	0.3825 USD
2019-07-17	0.3825 USD
2019-04-17	0.3825 USD
2019-01-22	0.3736 USD

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