Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	66.620	66.670	66.000	66.670	61.496	1,520
2023-03-22	67.580	67.840	67.170	67.630	62.381	943
2023-03-21	68.000	68.500	66.900	66.970	61.772	632
2023-03-20	67.440	68.010	67.190	68.010	62.732	871
2023-03-17	68.250	69.210	67.740	67.950	62.676	156
2023-03-16	68.500	68.710	68.290	68.710	63.377	480
2023-03-15	67.670	68.700	67.150	68.430	63.119	766
2023-03-14	67.270	67.270	66.650	67.060	61.855	286
2023-03-13	66.970	67.710	66.650	67.220	62.003	466
2023-03-10	67.280	67.590	66.860	67.200	61.985	1,024
2023-03-09	68.010	68.430	67.500	67.500	62.261	2,147
2023-03-08	67.910	68.000	67.520	67.970	62.695	768
2023-03-07	68.050	68.600	67.690	67.770	62.510	435
2023-03-06	70.020	70.020	68.810	68.810	63.470	582
2023-03-03	69.750	69.770	69.330	69.410	64.023	281
2023-03-02	68.620	69.160	68.210	69.100	63.737	97
2023-03-01	69.410	69.410	67.540	67.540	62.298	969
2023-02-28	69.200	69.200	69.000	69.020	63.663	180
2023-02-27	70.050	70.060	69.370	69.560	64.161	250
2023-02-24	69.910	69.910	69.090	69.170	63.802	809
2023-02-23	70.790	70.790	69.510	69.510	64.115	2,316
2023-02-22	70.160	70.440	69.580	70.440	64.973	225
2023-02-21	69.440	69.960	69.250	69.660	64.254	643
2023-02-20	70.410	70.410	69.440	69.440	64.051	873
2023-02-17	68.860	69.140	68.600	69.140	63.774	170
2023-02-16	67.700	68.560	67.700	68.020	62.741	189
2023-02-15	68.560	68.660	67.780	67.780	62.520	696
2023-02-14	69.120	69.120	68.160	68.160	62.870	575
2023-02-13	69.100	69.670	68.570	68.800	63.460	1,210
2023-02-10	67.800	68.700	67.800	68.700	63.368	254
2023-02-09	68.480	68.580	68.170	68.170	62.879	990
2023-02-08	68.430	68.590	67.960	68.470	63.156	173
2023-02-07	69.000	69.190	68.500	68.500	63.184	560
2023-02-06	68.990	69.040	68.380	68.490	63.175	561
2023-02-03	67.970	68.240	67.500	68.050	62.769	817
2023-02-02	68.560	68.560	67.380	67.720	62.464	2,413
2023-02-01	68.360	68.550	68.250	68.360	63.055	518
2023-01-31	67.760	67.970	67.310	67.920	62.649	2,724
2023-01-30	66.590	67.800	66.300	67.580	62.335	2,721
2023-01-27	69.620	69.900	65.550	66.060	60.933	3,815
2023-01-26	70.030	70.030	69.330	69.670	64.263	3,495
2023-01-25	69.820	70.000	68.540	68.820	63.479	879
2023-01-24	69.630	69.630	68.950	69.270	63.894	498
2023-01-23	68.950	69.540	68.950	69.420	64.032	216
2023-01-20	68.910	69.400	68.660	69.120	63.756	381
2023-01-19	70.360	70.650	69.720	70.560	64.704	1,503
2023-01-18	72.740	72.830	71.410	71.410	65.484	612
2023-01-17	72.400	72.920	71.700	72.830	66.786	120
2023-01-16	72.300	72.880	71.590	72.360	66.355	464
2023-01-13	71.390	71.640	70.900	71.640	65.694	1,018
2023-01-12	71.520	72.420	70.650	70.650	64.787	1,005
2023-01-11	73.130	73.500	71.620	71.650	65.704	4,502
2023-01-10	73.790	73.790	73.000	73.130	67.061	810
2023-01-09	75.580	75.580	74.330	74.720	68.519	1,168
2023-01-06	75.000	75.660	74.990	75.370	69.115	450
2023-01-05	74.530	75.300	74.530	74.810	68.601	136
2023-01-04	75.310	75.400	74.290	75.400	69.142	451
2023-01-03	75.130	75.190	74.020	74.020	67.877	843
2023-01-02	74.400	74.980	73.740	74.070	67.923	1,151
2022-12-30	74.520	74.780	74.180	74.180	68.024	50

← NewerPage 16 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.