Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	78.660	79.820	78.340	79.820	79.820	492
2026-07-23	79.480	79.480	79.180	79.340	79.340	87
2026-07-22	79.100	80.420	79.100	80.420	80.420	542
2026-07-21	80.140	80.160	79.120	79.120	79.120	347
2026-07-20	80.280	81.460	80.240	80.240	80.240	330
2026-07-17	82.980	82.980	82.200	82.700	82.236	1,311
2026-07-16	81.100	82.460	80.840	82.460	81.997	147
2026-07-15	80.080	80.080	78.740	79.820	79.372	210
2026-07-14	81.600	81.600	80.220	80.220	79.770	164
2026-07-13	81.820	82.000	80.620	81.240	80.784	371
2026-07-10	80.000	80.880	79.740	80.720	80.267	1,364
2026-07-09	81.960	81.960	80.580	80.580	80.128	4
2026-07-08	82.580	82.580	81.500	82.060	81.599	140
2026-07-07	82.200	83.780	81.840	83.380	82.912	426
2026-07-06	82.060	83.780	80.880	80.880	80.426	1,705
2026-07-03	82.280	83.580	82.280	83.580	83.111	424
2026-07-02	81.680	82.580	81.680	82.580	82.116	467
2026-07-01	80.380	81.440	80.060	80.900	80.446	964
2026-06-30	81.120	81.280	79.940	80.280	79.829	1,302
2026-06-29	80.300	81.760	80.080	80.080	79.630	632
2026-06-26	79.200	80.720	79.200	80.480	80.028	563
2026-06-25	81.640	81.640	79.920	80.440	79.988	2,288
2026-06-24	80.000	81.640	80.000	81.640	81.182	558
2026-06-23	79.640	79.980	77.340	79.980	79.531	812
2026-06-22	77.800	79.160	77.800	79.160	78.716	406
2026-06-19	79.000	79.000	79.000	79.000	78.557	2,037
2026-06-18	78.480	79.900	78.480	78.520	78.079	2,109
2026-06-17	77.540	79.380	77.340	78.860	78.417	1,180
2026-06-16	77.640	78.940	77.560	78.580	78.139	758
2026-06-15	77.200	77.620	76.500	77.460	77.025	2,606
2026-06-12	77.540	77.540	77.100	77.100	76.667	84
2026-06-11	77.880	78.580	77.820	77.820	77.383	157
2026-06-10	75.240	77.600	75.240	77.600	77.164	309
2026-06-09	75.180	76.600	73.100	76.600	76.170	655
2026-06-08	76.800	76.800	75.160	75.160	74.738	513
2026-06-05	72.760	73.680	72.760	73.680	73.266	67
2026-06-04	73.140	74.720	72.640	72.920	72.511	1,038
2026-06-03	75.440	76.460	73.160	73.840	73.426	2,219
2026-06-02	76.440	76.440	75.460	75.920	75.494	167
2026-06-01	77.980	77.980	75.120	75.540	75.116	500
2026-05-29	78.440	78.900	77.240	77.580	77.145	327
2026-05-28	78.980	79.140	77.720	78.900	78.457	954
2026-05-27	77.180	79.000	77.180	78.900	78.457	345
2026-05-26	78.100	78.120	77.200	77.940	77.502	278
2026-05-25	78.540	78.540	78.100	78.360	77.920	48
2026-05-22	78.260	78.640	78.260	78.520	78.079	97
2026-05-21	77.680	77.700	77.080	77.340	76.906	426
2026-05-20	77.560	77.760	77.340	77.560	77.125	222
2026-05-19	76.800	78.340	76.800	77.880	77.443	133
2026-05-18	75.640	77.400	75.640	76.960	76.528	411
2026-05-15	76.760	77.040	75.760	76.180	75.752	312
2026-05-14	74.920	76.460	74.920	76.460	76.031	925
2026-05-13	74.420	74.460	73.920	73.920	73.505	184
2026-05-12	74.080	75.060	74.080	75.060	74.639	331
2026-05-11	73.600	74.160	73.200	73.200	72.789	299
2026-05-08	74.140	74.840	74.140	74.840	74.420	286
2026-05-07	75.280	75.520	74.020	74.460	74.042	336
2026-05-06	72.820	75.080	72.820	74.360	73.943	553
2026-05-05	73.340	73.360	72.260	73.360	72.948	917
2026-05-04	73.900	74.280	73.060	73.340	72.928	1,105

← NewerPage 2 of 5 · 252 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.