Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	68.900	68.900	67.950	67.950	63.455	93
2023-09-11	68.500	68.500	68.100	68.500	63.969	80
2023-09-08	68.900	68.900	68.650	68.650	64.109	74
2023-09-07	67.400	69.200	67.400	68.950	64.389	198
2023-09-06	67.700	67.750	67.550	67.650	63.175	291
2023-09-05	68.250	68.450	68.000	68.150	63.642	559
2023-09-04	68.300	68.300	67.600	67.800	63.315	303
2023-09-01	67.800	68.350	67.800	67.950	63.455	231
2023-08-30	67.500	67.500	67.350	67.450	62.988	222
2023-08-29	68.350	68.350	66.900	67.250	62.802	320
2023-08-28	68.250	68.250	67.750	67.750	63.269	5
2023-08-25	68.250	68.500	68.150	68.500	63.969	100
2023-08-24	68.050	68.450	67.550	68.000	63.502	332
2023-08-23	68.100	68.650	67.500	67.500	63.035	72
2023-08-22	67.950	67.950	67.650	67.750	63.269	282
2023-08-21	68.650	68.650	67.600	67.750	63.269	485
2023-08-18	68.100	68.450	67.950	68.450	63.922	154
2023-08-17	68.500	68.650	68.300	68.550	64.016	144
2023-08-16	68.100	68.650	68.100	68.600	64.062	384
2023-08-15	69.200	69.350	68.350	68.350	63.829	1,012
2023-08-14	70.700	70.700	69.750	69.750	65.136	164
2023-08-11	69.500	70.100	69.500	69.850	65.230	302
2023-08-10	69.550	69.800	69.500	69.750	65.136	104
2023-08-09	69.750	69.850	69.750	69.800	65.183	128
2023-08-08	70.000	70.000	69.700	69.750	65.136	724
2023-08-07	68.950	70.000	68.950	69.850	65.230	1,016
2023-08-04	70.400	70.400	69.450	69.600	64.996	218
2023-08-03	71.000	71.350	70.700	71.350	66.630	204
2023-08-02	69.500	70.800	69.500	70.800	66.117	289
2023-08-01	69.600	70.100	69.450	69.650	65.043	362
2023-07-31	68.500	68.900	68.400	68.900	64.343	117
2023-07-28	70.100	70.850	67.750	68.150	63.642	2,470
2023-07-27	70.000	70.900	70.000	70.550	65.883	2,219
2023-07-26	70.500	70.700	69.850	70.500	65.837	777
2023-07-25	69.500	70.300	69.500	70.050	65.416	235
2023-07-24	69.750	69.750	69.450	69.450	64.856	21
2023-07-21	68.550	69.650	68.550	69.650	65.043	1,794
2023-07-20	68.200	68.700	68.200	68.700	64.156	140
2023-07-19	67.850	68.100	67.750	67.750	62.876	1,535
2023-07-18	67.500	68.450	67.500	68.450	63.526	156
2023-07-17	68.400	68.400	67.600	67.600	62.737	276
2023-07-14	67.250	67.800	67.250	67.550	62.690	113
2023-07-13	67.450	67.450	67.350	67.450	62.598	383
2023-07-12	68.500	68.500	67.700	67.950	63.062	114
2023-07-11	69.250	69.250	68.450	68.450	63.526	312
2023-07-10	69.250	69.700	68.900	69.150	64.175	344
2023-07-07	71.000	71.000	71.000	71.000	65.892	16
2023-07-06	70.900	71.300	70.500	70.600	65.521	631
2023-07-05	71.350	71.400	70.950	70.950	65.846	125
2023-07-04	71.050	71.050	70.500	71.000	65.892	165
2023-07-03	70.650	70.950	70.100	70.800	65.707	276
2023-06-30	70.400	70.750	70.400	70.600	65.521	42
2023-06-29	69.700	70.150	69.700	70.150	65.103	778
2023-06-28	69.000	69.600	68.750	68.950	63.990	276
2023-06-27	70.400	70.400	69.250	69.250	64.268	141
2023-06-26	70.550	71.000	69.700	69.900	64.871	255
2023-06-23	71.750	71.750	71.450	71.500	66.356	77
2023-06-22	70.050	70.850	70.050	70.800	65.707	44
2023-06-21	71.300	71.300	70.850	70.850	65.753	137
2023-06-20	70.650	71.350	70.650	71.350	66.217	20

← NewerPage 14 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.