Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	71.750	72.150	71.650	71.700	67.366	75
2023-12-05	73.350	73.350	72.300	72.600	68.212	299
2023-12-04	72.500	73.000	72.250	72.850	68.447	283
2023-12-01	72.200	72.550	72.050	72.400	68.024	916
2023-11-30	71.000	71.800	71.000	71.800	67.460	859
2023-11-29	70.850	71.200	70.550	70.800	66.521	414
2023-11-28	70.300	70.800	70.100	70.800	66.521	805
2023-11-27	70.700	70.800	70.400	70.800	66.521	82
2023-11-24	71.050	71.050	70.700	70.700	66.427	441
2023-11-23	70.650	71.200	70.550	70.850	66.568	285
2023-11-22	70.300	71.100	70.200	71.000	66.709	23
2023-11-21	69.100	69.650	68.800	69.650	65.440	24
2023-11-20	69.100	69.150	69.050	69.050	64.877	112
2023-11-17	70.350	70.350	69.750	69.750	65.534	90
2023-11-16	69.750	70.150	69.700	70.150	65.910	115
2023-11-15	70.600	70.900	69.650	69.650	65.440	341
2023-11-14	71.000	71.000	70.400	70.650	66.380	209
2023-11-13	71.100	71.100	70.550	70.850	66.568	32
2023-11-10	70.650	70.650	70.000	70.400	66.145	169
2023-11-09	70.400	70.400	70.000	70.150	65.910	1,489
2023-11-08	70.300	70.650	69.950	70.250	66.004	259
2023-11-07	70.450	70.700	70.000	70.700	66.427	415
2023-11-06	69.550	70.200	69.500	69.900	65.675	109
2023-11-03	70.150	70.150	69.900	69.950	65.722	243
2023-11-02	70.400	70.700	70.350	70.350	66.098	233
2023-11-01	71.100	71.450	70.550	71.100	66.803	691
2023-10-31	69.450	70.700	69.450	70.700	66.427	298
2023-10-30	68.050	69.250	68.000	69.250	65.064	425
2023-10-27	69.000	70.450	69.000	69.400	65.205	1,234
2023-10-26	69.200	69.750	69.200	69.750	65.534	53
2023-10-25	69.000	69.200	68.950	69.200	65.017	291
2023-10-24	67.650	68.750	67.650	68.750	64.595	125
2023-10-23	68.850	68.850	68.100	68.100	63.984	494
2023-10-20	68.700	69.350	68.600	69.350	65.158	235
2023-10-19	69.300	69.350	69.200	69.250	64.669	175
2023-10-18	67.650	69.100	67.650	69.100	64.529	1,064
2023-10-17	68.200	68.200	67.400	67.450	62.988	141
2023-10-16	68.550	68.600	67.900	68.200	63.689	970
2023-10-13	66.250	67.200	66.200	67.200	62.755	367
2023-10-12	65.150	65.500	65.100	65.500	61.167	71
2023-10-11	65.700	65.850	64.700	64.900	60.607	388
2023-10-10	65.750	66.050	65.450	65.850	61.494	344
2023-10-09	65.700	65.800	65.150	65.150	60.841	139
2023-10-06	65.500	65.800	64.250	64.400	60.140	1,354
2023-10-05	67.250	67.250	66.000	66.200	61.821	538
2023-10-03	67.650	67.800	67.550	67.700	63.222	473
2023-10-02	67.750	67.750	67.000	67.250	62.802	945
2023-09-29	67.200	67.450	67.200	67.450	62.988	76
2023-09-28	67.500	67.500	67.400	67.450	62.988	844
2023-09-27	68.400	68.400	67.700	67.700	63.222	50
2023-09-26	67.650	68.200	67.650	68.200	63.689	110
2023-09-25	68.250	68.500	68.000	68.350	63.829	125
2023-09-22	68.950	69.100	68.550	68.800	64.249	24
2023-09-21	68.950	69.200	68.950	68.950	64.389	217
2023-09-20	68.750	68.850	68.550	68.700	64.156	283
2023-09-19	68.950	69.050	68.350	68.350	63.829	66
2023-09-18	68.900	68.900	68.650	68.650	64.109	90
2023-09-15	68.950	69.000	68.700	68.700	64.156	266
2023-09-14	68.100	68.300	68.000	68.300	63.782	280
2023-09-13	67.700	67.900	67.700	67.900	63.409	4

← NewerPage 13 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.