Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	78.570	78.570	77.430	77.430	70.223	130
2022-07-07	79.440	80.080	77.480	77.480	70.269	156
2022-07-06	78.600	80.310	78.600	80.200	72.736	545
2022-07-05	79.020	79.630	78.450	78.450	71.148	609
2022-07-04	78.910	78.910	78.260	78.260	70.976	1
2022-07-01	76.120	78.030	76.120	78.030	70.767	546
2022-06-30	76.100	76.410	76.100	76.380	69.271	109
2022-06-29	74.840	76.030	74.660	76.030	68.954	168
2022-06-28	75.570	76.200	75.550	75.700	68.654	315
2022-06-27	76.010	76.020	75.000	75.000	68.020	601
2022-06-24	75.360	75.590	74.800	75.520	68.491	774
2022-06-23	73.360	74.890	73.360	74.690	67.738	114
2022-06-22	71.960	73.290	71.830	73.290	66.469	293
2022-06-21	71.310	71.450	70.550	71.450	64.800	39
2022-06-20	70.550	71.220	70.030	71.220	64.591	694
2022-06-17	70.640	71.010	70.450	70.540	63.975	102
2022-06-16	71.230	71.230	70.000	70.610	64.038	445
2022-06-15	71.400	71.800	70.680	70.680	64.102	319
2022-06-14	73.250	73.450	71.100	71.100	64.482	578
2022-06-13	72.650	73.460	72.020	73.460	66.623	611
2022-06-10	72.430	73.120	72.080	73.120	66.314	191
2022-06-09	72.630	73.500	72.630	72.920	66.133	186
2022-06-08	73.660	73.660	72.810	73.010	66.215	210
2022-06-07	72.690	73.820	72.690	73.260	66.441	1,214
2022-06-06	73.820	74.250	73.780	74.060	67.167	481
2022-06-03	73.880	74.230	73.780	73.890	67.013	562
2022-06-02	73.880	73.880	72.860	72.860	66.079	2,315
2022-06-01	73.830	74.290	73.480	73.480	66.641	324
2022-05-31	73.910	73.910	72.990	73.530	66.686	304
2022-05-30	73.130	73.560	73.080	73.340	66.514	238
2022-05-27	73.120	73.550	73.120	73.550	66.704	785
2022-05-26	72.270	72.760	72.270	72.760	65.988	34
2022-05-25	72.830	72.830	72.740	72.740	65.970	10
2022-05-24	71.550	71.670	70.720	71.310	64.673	2,685
2022-05-23	71.300	71.960	70.520	71.580	64.918	757
2022-05-20	71.280	71.510	70.700	70.700	64.120	252
2022-05-19	71.720	71.940	70.400	70.440	63.884	437
2022-05-18	75.330	75.330	73.190	73.360	66.532	122
2022-05-17	75.400	75.400	74.540	74.540	67.602	44
2022-05-16	75.610	75.610	74.700	75.570	68.536	432
2022-05-13	74.360	74.930	74.360	74.930	67.956	16
2022-05-12	73.950	74.120	73.950	74.120	67.221	174
2022-05-11	72.340	73.880	72.340	73.880	67.004	78
2022-05-10	74.440	74.440	73.100	73.100	66.296	94
2022-05-09	73.160	73.740	71.900	73.620	66.768	2,509
2022-05-06	72.830	72.830	71.870	71.870	65.181	25
2022-05-05	72.630	72.970	72.280	72.720	65.952	181
2022-05-04	70.420	71.000	70.420	71.000	64.392	209
2022-05-03	71.870	71.870	70.500	71.240	64.609	1,539
2022-05-02	73.550	73.550	71.780	71.830	65.145	604
2022-04-29	73.310	73.650	72.390	72.890	66.106	2,580
2022-04-28	76.480	77.300	76.480	77.060	69.888	1,629
2022-04-27	76.600	77.170	75.540	77.170	69.988	954
2022-04-26	76.210	76.690	76.180	76.180	69.090	665
2022-04-25	75.360	75.930	75.140	75.200	68.201	1,016
2022-04-22	76.130	77.000	75.620	75.620	68.582	1,618
2022-04-21	74.840	75.810	74.560	75.810	68.754	234
2022-04-20	74.440	74.950	73.740	74.950	67.974	1,534
2022-04-19	75.180	75.180	73.980	74.670	67.347	293
2022-04-14	73.980	75.230	73.980	75.230	67.852	66

← NewerPage 19 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.