Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	80.150	80.200	79.800	79.800	75.404	385
2024-03-04	80.050	80.050	80.000	80.000	75.593	20
2024-03-01	80.200	80.200	79.300	79.300	74.932	1,974
2024-02-29	80.200	80.200	79.750	79.950	75.546	796
2024-02-28	79.350	79.900	79.350	79.600	75.215	260
2024-02-27	79.500	79.650	79.500	79.550	75.168	120
2024-02-26	79.550	79.750	79.500	79.750	75.357	286
2024-02-23	79.750	80.000	79.500	79.700	75.310	1,040
2024-02-22	78.650	79.000	78.300	78.750	74.412	293
2024-02-21	78.350	78.900	78.350	78.850	74.507	409
2024-02-20	77.350	78.400	77.350	78.400	74.082	19,726
2024-02-19	78.100	78.150	77.600	77.600	73.326	239
2024-02-16	77.850	77.950	77.400	77.950	73.656	101
2024-02-15	78.450	78.450	77.850	77.950	73.656	123
2024-02-14	77.800	77.800	77.500	77.500	73.231	146
2024-02-13	77.450	77.850	77.450	77.650	73.373	793
2024-02-12	77.450	77.450	76.900	77.400	73.137	268
2024-02-09	78.000	78.250	77.450	77.550	73.278	13
2024-02-08	77.550	78.200	77.550	78.050	73.751	140
2024-02-07	77.750	78.250	77.600	78.100	73.798	513
2024-02-06	77.750	78.500	77.750	77.900	73.609	612
2024-02-05	78.650	78.650	78.150	78.150	73.845	176
2024-02-02	78.950	79.200	78.050	78.200	73.893	486
2024-02-01	78.250	78.800	77.600	78.800	74.459	909
2024-01-31	78.050	78.150	77.600	77.900	73.609	440
2024-01-30	77.300	77.550	77.000	77.550	73.278	286
2024-01-29	76.050	77.400	76.050	77.400	73.137	1,662
2024-01-26	74.950	76.400	72.450	76.400	72.192	3,008
2024-01-25	73.350	74.550	73.350	74.250	70.160	231
2024-01-24	75.000	75.150	73.600	73.950	69.877	1,407
2024-01-23	73.350	75.000	73.350	74.800	70.680	1,099
2024-01-22	73.350	73.600	73.350	73.600	69.546	6
2024-01-19	73.850	73.900	73.850	73.900	69.829	1
2024-01-18	74.100	74.450	73.850	74.150	69.668	219
2024-01-17	73.850	74.750	73.550	74.750	70.232	225
2024-01-16	74.000	74.350	74.000	74.000	69.527	720
2024-01-15	73.950	73.950	73.500	73.650	69.199	229
2024-01-12	73.050	73.950	73.050	73.900	69.433	536
2024-01-11	73.150	73.150	73.100	73.100	68.682	15
2024-01-10	73.900	74.000	73.800	73.800	69.339	235
2024-01-09	73.550	73.600	73.550	73.600	69.152	7
2024-01-08	73.150	73.150	72.800	72.850	68.447	390
2024-01-05	73.350	73.600	73.000	73.000	68.588	197
2024-01-04	72.850	73.450	72.650	73.400	68.964	312
2024-01-03	73.500	74.000	73.500	73.850	69.386	303
2024-01-02	72.300	73.500	72.050	73.250	68.823	484
2023-12-29	71.850	71.850	71.550	71.650	67.319	233
2023-12-28	71.150	71.400	71.150	71.400	67.085	8
2023-12-27	71.400	71.600	71.000	71.300	66.991	353
2023-12-22	70.300	71.400	70.300	71.400	67.085	430
2023-12-21	70.750	70.750	70.250	70.250	66.004	228
2023-12-20	71.100	71.250	71.000	71.250	66.944	42
2023-12-19	71.600	71.700	71.300	71.400	67.085	931
2023-12-18	69.850	71.600	69.850	71.600	67.272	211
2023-12-15	69.850	70.500	69.000	70.300	66.051	1,475
2023-12-14	73.150	73.150	70.350	70.350	66.098	1,960
2023-12-13	72.950	73.100	72.950	73.100	68.682	132
2023-12-11	71.800	72.400	71.550	72.400	68.024	210
2023-12-08	72.000	72.000	71.550	71.550	67.225	20
2023-12-07	71.950	72.050	71.950	72.050	67.695	16

← NewerPage 12 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.