Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	74.470	74.470	74.150	74.240	68.079	429
2022-12-28	74.990	75.230	74.720	74.720	68.519	166
2022-12-27	74.300	75.240	74.300	74.910	68.693	80
2022-12-23	75.160	75.160	74.480	74.480	68.299	66
2022-12-22	74.410	74.610	74.100	74.410	68.235	478
2022-12-21	73.320	74.260	72.820	74.260	68.097	2,012
2022-12-20	73.550	73.550	72.700	72.700	66.666	271
2022-12-19	73.800	74.020	73.200	73.770	67.648	1,123
2022-12-16	73.250	73.450	73.220	73.450	67.354	109
2022-12-15	74.920	75.130	72.950	72.950	66.896	476
2022-12-14	74.880	74.880	74.270	74.680	68.482	223
2022-12-13	74.690	74.700	73.850	73.960	67.822	531
2022-12-12	73.800	73.890	73.600	73.890	67.758	177
2022-12-09	74.000	74.000	73.970	73.970	67.831	73
2022-12-07	74.410	74.410	73.240	73.440	67.345	74
2022-12-06	74.310	74.310	73.250	73.380	67.290	240
2022-12-05	74.560	74.560	73.260	73.760	67.639	571
2022-12-02	74.300	74.490	74.080	74.080	67.932	28
2022-12-01	74.980	74.980	73.550	74.090	67.941	580
2022-11-30	73.300	73.610	73.300	73.610	67.501	38
2022-11-29	73.660	73.660	73.330	73.330	67.244	7
2022-11-28	73.600	73.990	73.260	73.800	67.675	227
2022-11-25	73.530	74.400	73.530	73.970	67.831	71
2022-11-24	74.290	74.500	73.580	74.060	67.914	295
2022-11-23	74.360	74.660	74.040	74.040	67.895	81
2022-11-22	74.420	74.430	74.200	74.430	68.253	5
2022-11-21	74.820	75.170	74.220	75.170	68.932	324
2022-11-18	72.940	73.540	72.910	73.510	67.409	217
2022-11-17	73.690	73.690	72.850	72.850	66.804	43
2022-11-16	72.650	73.650	71.940	73.380	67.290	640
2022-11-15	72.760	72.820	71.740	72.820	66.777	548
2022-11-14	73.060	73.470	72.570	73.130	67.061	369
2022-11-11	74.000	74.000	71.780	71.780	65.823	898
2022-11-10	73.930	74.340	72.880	73.420	67.327	355
2022-11-09	72.890	73.810	72.890	73.370	67.281	214
2022-11-08	73.860	74.080	73.860	74.080	67.932	220
2022-11-07	74.330	74.330	73.460	73.460	67.363	74
2022-11-04	74.600	74.600	73.460	73.460	67.363	368
2022-11-03	74.680	74.790	73.930	74.440	68.262	427
2022-11-02	74.750	74.750	74.000	74.440	68.262	423
2022-11-01	75.240	75.240	74.250	74.750	68.546	583
2022-10-31	75.970	75.970	74.900	75.160	68.922	212
2022-10-28	73.250	74.500	71.950	74.370	68.198	2,885
2022-10-27	73.710	73.710	73.250	73.640	67.528	1,475
2022-10-26	72.470	73.090	72.470	72.810	66.767	414
2022-10-25	73.300	73.390	72.710	72.710	66.676	399
2022-10-24	73.000	73.110	71.870	72.310	66.309	3,139
2022-10-21	72.260	72.640	71.490	72.640	66.611	24
2022-10-20	73.480	73.480	72.100	72.260	66.263	397
2022-10-19	74.300	74.800	73.450	73.450	66.977	818
2022-10-18	74.440	74.730	73.660	74.730	68.144	264
2022-10-17	73.910	73.910	73.300	73.890	67.378	920
2022-10-14	73.570	73.570	73.380	73.380	66.913	10
2022-10-13	72.500	72.670	71.970	72.240	65.873	2,276
2022-10-12	71.820	71.820	71.760	71.760	65.436	47
2022-10-11	70.470	71.580	70.130	71.060	64.797	199
2022-10-10	71.510	71.510	70.690	70.750	64.515	169
2022-10-07	71.000	71.100	70.820	70.980	64.724	392
2022-10-06	71.850	72.410	71.500	71.720	65.399	496
2022-10-05	72.160	73.110	72.010	73.110	66.667	180

← NewerPage 17 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.