Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	85.350	86.030	84.440	84.680	80.450	1,503
2024-05-31	83.870	84.490	83.800	84.430	80.213	104
2024-05-29	84.450	84.760	84.420	84.760	80.526	778
2024-05-28	85.520	85.810	84.560	84.560	80.336	235
2024-05-27	86.830	86.830	86.170	86.400	82.084	288
2024-05-24	86.370	86.820	86.130	86.240	81.932	306
2024-05-23	87.610	87.640	87.280	87.420	83.053	150
2024-05-22	87.850	87.850	87.320	87.370	83.006	156
2024-05-21	86.650	87.310	86.650	87.310	82.949	13
2024-05-20	86.600	86.860	86.600	86.860	82.521	41
2024-05-17	87.010	87.380	86.440	86.570	82.246	540
2024-05-16	86.790	87.150	86.780	87.110	82.759	283
2024-05-15	87.890	87.890	86.820	86.940	82.597	414
2024-05-14	86.820	87.000	86.820	86.820	82.483	17
2024-05-13	89.000	89.000	87.910	87.910	83.519	175
2024-05-10	87.450	88.110	87.450	87.880	83.490	59
2024-05-09	87.310	87.450	87.230	87.230	82.873	23
2024-05-08	87.420	88.030	87.180	87.310	82.949	249
2024-05-07	86.670	87.020	86.490	86.620	82.293	802
2024-05-06	86.550	86.560	85.890	85.890	81.600	305
2024-05-03	86.640	86.640	85.320	85.320	81.058	446
2024-05-02	85.920	86.050	85.500	86.050	81.752	313
2024-04-30	84.310	84.310	84.310	84.310	80.099	1
2024-04-29	85.290	85.290	84.070	84.070	79.871	253
2024-04-26	83.240	85.550	82.500	84.370	80.156	624
2024-04-25	83.140	83.240	82.700	83.220	79.063	183
2024-04-24	82.960	83.100	82.960	83.100	78.949	86
2024-04-23	83.150	83.350	82.530	82.890	78.750	472
2024-04-22	82.110	83.030	82.110	82.970	78.826	343
2024-04-19	81.000	81.000	80.000	80.200	76.194	59
2024-04-18	81.690	81.690	81.060	81.060	76.595	87
2024-04-17	80.760	81.040	80.760	80.760	76.312	237
2024-04-16	81.520	81.520	80.570	81.290	76.812	214
2024-04-15	81.080	81.280	80.430	81.120	76.652	292
2024-04-12	80.720	80.940	80.720	80.900	76.444	115
2024-04-11	80.730	80.730	80.020	80.620	76.179	109
2024-04-10	80.860	81.160	80.860	81.140	76.671	165
2024-04-09	80.500	80.780	80.400	80.780	76.330	112
2024-04-08	81.320	81.320	80.670	80.670	76.226	144
2024-04-05	80.940	81.150	80.440	81.150	76.680	1,140
2024-04-04	81.060	81.300	81.060	81.170	76.699	153
2024-04-03	82.850	82.850	81.460	81.460	76.973	122
2024-04-02	83.000	83.130	82.500	82.530	77.984	1,008
2024-03-28	84.050	84.050	83.350	83.350	78.759	164
2024-03-27	81.950	83.500	81.800	82.550	78.003	937
2024-03-26	81.500	82.050	81.450	81.900	77.389	149
2024-03-25	82.900	82.900	81.550	81.650	77.152	552
2024-03-22	82.000	82.350	81.900	82.350	77.814	159
2024-03-21	81.050	81.800	81.050	81.650	77.152	76
2024-03-20	81.750	82.000	81.450	81.450	76.963	132
2024-03-19	81.650	81.650	81.350	81.450	76.963	410
2024-03-18	81.150	81.600	81.000	81.600	77.105	496
2024-03-15	81.700	81.700	81.000	81.350	76.869	419
2024-03-14	81.800	81.800	81.150	81.250	76.775	295
2024-03-13	80.900	81.350	80.600	81.350	76.869	107
2024-03-12	80.350	81.400	80.350	81.400	76.916	345
2024-03-11	80.150	80.700	79.950	80.650	76.208	272
2024-03-08	80.450	80.700	80.100	80.700	76.255	227
2024-03-07	80.200	80.300	79.900	80.000	75.593	860
2024-03-06	79.600	80.150	79.600	79.900	75.499	270

← NewerPage 11 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.