Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	70.650	71.350	70.650	71.350	66.217	20
2023-06-19	70.950	71.000	70.850	71.000	65.892	270
2023-06-16	70.500	71.050	70.350	71.050	65.939	75
2023-06-15	70.400	70.400	69.400	69.550	64.546	106
2023-06-14	70.200	70.200	69.550	69.700	64.686	143
2023-06-13	70.900	70.900	69.750	69.750	64.732	77
2023-06-12	70.850	70.850	70.150	70.250	65.196	320
2023-06-09	70.200	70.600	70.200	70.400	65.335	95
2023-06-08	70.450	70.450	70.100	70.100	65.057	86
2023-06-07	71.200	71.200	69.500	70.100	65.057	110
2023-06-06	70.600	71.600	70.600	70.800	65.707	45
2023-06-05	70.750	71.950	70.750	71.600	66.449	685
2023-06-02	70.100	70.650	70.100	70.650	65.567	858
2023-06-01	70.100	70.100	69.550	69.850	64.825	695
2023-05-31	69.950	69.950	69.750	69.900	64.871	102
2023-05-30	71.500	71.500	69.800	69.900	64.871	278
2023-05-29	71.850	71.850	71.000	71.850	66.681	177
2023-05-26	71.250	71.500	70.850	71.450	66.310	435
2023-05-25	71.550	71.600	71.000	71.200	66.078	372
2023-05-24	70.950	71.650	70.950	71.600	66.449	224
2023-05-23	72.450	72.850	71.800	71.800	66.635	953
2023-05-22	73.550	74.300	73.050	73.050	67.795	562
2023-05-19	74.200	74.200	73.550	73.550	68.259	271
2023-05-18	74.850	75.150	73.950	73.950	68.630	1,093
2023-05-17	74.900	74.900	74.050	74.050	68.723	267
2023-05-16	74.100	74.750	74.050	74.450	69.094	505
2023-05-15	76.100	76.100	74.600	74.600	69.233	235
2023-05-12	75.000	75.150	74.600	74.950	69.558	202
2023-05-11	73.750	74.450	73.750	74.350	69.001	281
2023-05-10	73.350	73.850	73.100	73.850	68.537	420
2023-05-09	73.800	74.050	73.800	73.950	68.630	553
2023-05-08	72.500	73.200	72.200	73.100	67.841	1,004
2023-05-05	73.150	73.550	73.150	73.400	68.119	131
2023-05-04	74.050	74.050	73.000	73.850	68.537	554
2023-05-03	73.350	73.550	73.100	73.550	68.259	158
2023-05-02	73.650	73.800	72.750	73.250	67.980	1,405
2023-04-28	70.650	73.800	70.650	73.350	68.073	1,013
2023-04-27	69.700	69.900	69.700	69.750	64.732	155
2023-04-26	71.200	71.200	70.100	70.150	65.103	48
2023-04-25	70.150	71.300	70.000	71.150	66.031	1,015
2023-04-24	69.050	70.450	69.050	70.350	65.289	982
2023-04-21	69.500	70.000	69.500	70.000	64.964	498
2023-04-20	67.650	69.250	67.650	69.250	64.268	839
2023-04-19	69.050	69.150	68.850	68.850	63.507	23
2023-04-18	69.900	69.900	68.650	68.800	63.460	741
2023-04-17	68.900	69.600	68.550	69.500	64.106	950
2023-04-14	68.900	69.600	68.900	68.900	63.553	102
2023-04-13	69.250	69.250	68.900	68.900	63.553	298
2023-04-12	69.450	69.800	68.950	69.350	63.968	332
2023-04-11	68.800	69.550	68.750	69.550	64.152	301
2023-04-06	68.900	69.400	68.900	69.000	63.645	13
2023-04-05	68.600	69.450	68.600	69.450	64.060	98
2023-04-04	69.700	69.700	68.750	68.750	63.414	337
2023-04-03	70.500	70.500	69.350	69.350	63.968	448
2023-03-31	69.280	69.380	68.910	69.380	63.995	265
2023-03-30	68.560	68.690	68.560	68.690	63.359	30
2023-03-29	68.850	69.240	68.850	69.140	63.774	70
2023-03-28	68.580	68.800	68.500	68.800	63.460	419
2023-03-27	68.250	68.800	68.040	68.590	63.267	573
2023-03-24	66.730	68.050	66.570	68.050	62.769	399

← NewerPage 15 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.