Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	73.000	73.190	72.080	72.080	65.727	578
2022-10-03	72.390	72.390	71.550	72.020	65.673	340
2022-09-28	75.480	75.480	75.220	75.480	68.828	70
2022-09-27	78.400	78.400	77.360	77.360	70.542	65
2022-09-26	77.500	78.270	77.500	78.270	71.372	136
2022-09-23	77.040	77.210	76.880	77.210	70.405	45
2022-09-22	75.830	76.490	75.600	76.490	69.749	236
2022-09-21	76.160	77.190	75.990	77.030	70.241	559
2022-09-20	76.220	76.220	75.280	75.460	68.810	83
2022-09-19	75.810	76.050	75.310	75.600	68.937	778
2022-09-16	75.580	75.580	74.670	75.320	68.682	888
2022-09-15	77.090	77.090	74.800	75.030	68.417	525
2022-09-14	75.960	76.450	75.510	76.440	69.703	303
2022-09-13	77.620	77.620	76.400	76.400	69.667	352
2022-09-12	77.090	77.410	77.090	77.220	70.414	58
2022-09-09	77.240	77.970	77.000	77.870	71.007	212
2022-09-08	79.230	79.230	77.500	78.550	71.627	475
2022-09-07	77.920	78.910	77.920	78.880	71.928	436
2022-09-06	78.960	79.650	78.960	79.380	72.384	335
2022-09-05	79.290	79.500	79.110	79.110	72.138	333
2022-09-02	79.710	80.090	79.700	79.700	72.676	96
2022-09-01	78.580	79.450	77.920	79.450	72.448	266
2022-08-31	79.670	79.670	78.790	78.790	71.846	178
2022-08-30	80.110	80.110	79.390	79.470	72.466	319
2022-08-29	79.370	79.390	78.520	79.330	72.338	25
2022-08-26	81.700	81.700	80.310	80.330	73.250	29
2022-08-25	81.000	81.080	80.940	80.940	73.807	2
2022-08-24	81.370	81.670	81.290	81.290	74.126	62
2022-08-23	82.320	82.320	81.130	81.130	73.980	11
2022-08-22	83.510	83.830	82.620	83.040	75.722	392
2022-08-19	81.680	82.800	81.680	82.590	75.311	696
2022-08-18	80.740	81.290	80.740	81.200	74.044	93
2022-08-17	80.760	80.760	80.500	80.630	73.524	104
2022-08-16	80.000	80.750	80.000	80.750	73.633	370
2022-08-15	78.960	78.960	78.100	78.930	71.974	77
2022-08-12	77.710	77.840	77.290	77.800	70.943	735
2022-08-11	77.870	77.990	77.530	77.920	71.053	640
2022-08-10	78.220	78.220	77.770	77.770	70.916	84
2022-08-09	79.360	79.360	78.620	78.930	71.974	287
2022-08-08	78.780	79.190	78.780	79.040	72.074	138
2022-08-05	78.900	79.010	78.900	79.010	72.047	130
2022-08-04	80.040	80.040	79.120	79.120	72.147	390
2022-08-03	79.360	79.580	78.700	79.580	72.566	222
2022-08-02	79.640	79.640	78.790	78.950	71.992	39
2022-08-01	77.380	78.710	76.380	78.520	71.600	1,422
2022-07-29	77.210	78.570	77.000	77.420	70.597	2,261
2022-07-28	77.600	77.890	77.600	77.650	70.807	85
2022-07-27	78.350	78.350	77.010	77.110	70.314	477
2022-07-26	76.050	76.680	76.050	76.550	69.803	223
2022-07-25	76.570	76.570	75.750	76.430	69.694	196
2022-07-22	75.190	75.290	74.900	75.290	68.655	797
2022-07-21	74.280	74.450	74.000	74.050	67.524	602
2022-07-20	75.150	75.700	74.630	74.630	68.053	304
2022-07-19	75.770	76.090	75.770	75.980	68.908	481
2022-07-18	78.210	78.210	76.410	76.470	69.353	377
2022-07-15	78.830	78.830	77.750	77.750	70.514	315
2022-07-14	78.150	78.150	77.350	77.650	70.423	776
2022-07-13	78.220	78.220	77.890	77.890	70.641	158
2022-07-12	78.430	78.760	78.080	78.240	70.958	593
2022-07-11	77.260	78.180	77.000	77.780	70.541	599

← NewerPage 18 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.