Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	74.880	75.000	74.680	74.790	67.455	178
2022-04-12	74.300	74.380	73.650	74.380	67.085	313
2022-04-11	73.240	73.930	73.220	73.930	66.679	199
2022-04-08	74.040	74.200	73.610	73.870	66.625	864
2022-04-07	72.300	73.140	71.700	73.140	65.967	1,311
2022-04-06	70.710	71.650	70.570	71.650	64.623	123
2022-04-05	70.260	71.160	69.820	71.160	64.181	152
2022-04-04	70.150	70.150	68.460	69.290	62.494	874
2022-04-01	68.870	69.240	68.380	68.550	61.827	708
2022-03-31	68.140	68.580	68.020	68.060	61.385	207
2022-03-30	68.900	68.900	68.040	68.040	61.367	710
2022-03-29	69.380	69.380	68.240	68.440	61.728	433
2022-03-28	67.940	68.600	67.940	68.580	61.854	559
2022-03-25	66.420	67.880	66.420	67.880	61.223	540
2022-03-24	67.900	67.900	67.000	67.000	60.429	169
2022-03-23	67.860	68.160	67.860	68.160	61.475	171
2022-03-22	67.500	67.700	66.980	67.340	60.736	673
2022-03-21	66.300	66.420	66.000	66.400	59.888	1,132
2022-03-18	68.180	68.460	67.500	67.500	60.880	138
2022-03-17	68.300	68.680	67.520	67.780	61.133	385
2022-03-16	69.260	69.260	68.380	68.380	61.674	1
2022-03-15	67.760	68.940	67.360	68.940	62.179	501
2022-03-14	68.260	69.140	67.600	68.000	61.331	2,009
2022-03-11	68.160	68.360	67.140	68.360	61.656	1,647
2022-03-10	68.880	68.880	66.820	66.820	60.267	229
2022-03-09	69.460	69.460	68.320	68.800	62.053	591
2022-03-08	70.500	70.760	69.200	69.300	62.503	276
2022-03-07	70.260	71.860	70.100	70.560	63.640	270
2022-03-04	70.380	70.940	70.380	70.840	63.892	553
2022-03-03	69.420	69.620	69.280	69.620	62.792	63
2022-03-02	69.240	69.240	68.380	69.160	62.377	560
2022-03-01	68.800	68.960	68.600	68.800	62.053	140
2022-02-28	70.060	70.060	68.400	68.400	61.692	319
2022-02-25	67.580	69.140	67.000	69.100	62.323	450
2022-02-24	69.480	70.500	68.180	68.180	61.493	4,660
2022-02-23	69.600	70.220	69.260	70.020	63.153	527
2022-02-22	69.220	70.740	69.220	69.880	63.027	3,814
2022-02-21	69.620	70.540	69.280	69.780	62.936	2,438
2022-02-18	69.220	70.080	69.220	70.060	63.189	451
2022-02-17	69.000	69.100	68.620	69.060	62.287	333
2022-02-16	69.520	69.520	68.300	68.300	61.602	279
2022-02-15	70.620	70.620	69.680	69.680	62.846	487
2022-02-14	69.260	70.320	69.120	69.280	62.485	599
2022-02-11	69.940	70.300	69.880	70.040	63.171	276
2022-02-10	70.980	71.040	69.780	69.860	63.009	389
2022-02-09	71.500	71.500	70.460	70.520	63.604	821
2022-02-08	70.920	71.140	70.920	71.120	64.145	113
2022-02-07	70.520	71.400	70.520	70.840	63.892	197
2022-02-04	72.000	72.000	71.220	71.500	64.488	319
2022-02-03	73.200	73.200	72.500	72.500	65.390	57
2022-02-02	73.100	73.360	72.500	73.100	65.931	315
2022-02-01	73.300	73.440	72.520	72.620	65.498	396
2022-01-31	74.220	75.100	72.900	72.900	65.750	991
2022-01-28	74.380	74.380	72.500	73.480	66.274	591
2022-01-27	72.920	74.800	72.920	74.640	67.320	100
2022-01-26	72.600	72.640	71.200	72.200	65.119	257
2022-01-25	73.440	74.660	72.720	73.080	65.913	1,737
2022-01-24	73.820	74.900	72.800	73.820	66.580	1,370
2022-01-21	73.000	74.340	73.000	74.140	66.869	136
2022-01-20	74.420	74.640	73.860	74.160	66.531	332

← NewerPage 20 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.