Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	72.520	74.700	72.520	74.700	67.016	897
2022-01-18	73.600	73.600	72.600	73.160	65.634	120
2022-01-17	73.880	73.880	72.840	73.820	66.226	198
2022-01-14	71.860	72.400	71.520	72.400	64.952	1,742
2022-01-13	72.620	72.620	71.580	71.920	64.522	367
2022-01-12	73.320	73.540	72.740	72.740	65.257	1,639
2022-01-11	74.400	74.400	72.700	72.700	65.221	456
2022-01-10	75.140	75.140	73.980	73.980	66.370	838
2022-01-07	74.480	75.440	74.400	74.400	66.747	541
2022-01-06	75.500	75.860	75.060	75.060	67.339	180
2022-01-05	75.240	75.240	74.760	75.200	67.464	420
2022-01-04	75.200	75.540	74.980	75.540	67.769	1,735
2022-01-03	75.260	75.640	74.020	74.020	66.406	582
2021-12-30	75.160	75.180	74.620	74.620	66.944	249
2021-12-29	75.000	75.000	74.280	74.500	66.836	166
2021-12-28	73.880	74.900	73.880	74.780	67.088	1,514
2021-12-27	72.580	73.800	72.580	73.800	66.208	291
2021-12-23	72.280	73.380	72.280	73.120	65.598	379
2021-12-22	72.240	72.720	72.180	72.720	65.239	218
2021-12-21	73.500	73.500	72.660	72.660	65.186	344
2021-12-20	73.580	73.580	72.580	73.120	65.598	209
2021-12-17	73.760	74.140	73.360	73.360	65.814	1,049
2021-12-16	72.760	73.980	72.760	73.980	66.370	473
2021-12-15	73.400	73.400	72.220	73.340	65.796	549
2021-12-14	71.440	72.920	71.340	72.800	65.311	309
2021-12-13	71.240	71.240	70.360	71.200	63.876	150
2021-12-10	69.280	70.020	69.280	70.020	62.817	165
2021-12-08	68.820	69.280	68.060	68.060	61.059	435
2021-12-07	70.180	70.200	69.500	69.760	62.584	1,585
2021-12-06	67.800	69.680	67.520	69.680	62.512	983
2021-12-03	67.060	67.320	66.840	67.320	60.395	4,455
2021-12-02	67.160	67.300	66.460	67.080	60.180	385
2021-12-01	66.400	67.240	66.080	67.100	60.198	1,601
2021-11-30	69.160	69.160	67.980	68.040	61.041	1,794
2021-11-29	68.200	69.160	68.000	69.160	62.046	1,298
2021-11-26	68.800	69.100	68.500	68.580	61.525	4,478
2021-11-25	69.000	69.100	69.000	69.100	61.992	600
2021-11-24	69.300	69.560	69.080	69.340	62.207	672
2021-11-23	69.000	69.120	68.700	69.120	62.010	297
2021-11-22	68.280	69.120	68.280	69.120	62.010	1,022
2021-11-19	67.540	68.500	67.400	68.460	61.418	2,281
2021-11-18	68.600	68.600	67.380	67.380	60.449	92
2021-11-17	68.600	68.940	68.500	68.660	61.597	618
2021-11-16	68.620	69.140	68.620	68.780	61.705	454
2021-11-15	68.160	68.440	68.100	68.340	61.310	940
2021-11-12	68.180	68.520	68.000	68.520	61.471	435
2021-11-11	68.020	68.500	67.960	68.000	61.005	1,270
2021-11-10	67.920	67.920	67.540	67.740	60.772	234
2021-11-09	67.220	67.240	66.900	67.240	60.323	749
2021-11-08	68.000	68.000	66.500	66.600	59.749	884
2021-11-05	67.240	67.280	66.960	66.980	60.090	482
2021-11-04	66.420	67.120	66.420	67.000	60.108	313
2021-11-03	65.820	66.180	65.820	66.180	59.372	955
2021-11-02	65.700	66.040	65.340	66.020	59.229	1,050
2021-11-01	66.520	66.520	65.380	65.480	58.744	492
2021-10-29	66.040	66.320	65.700	66.300	59.480	1,479
2021-10-28	65.740	65.740	65.020	65.440	58.708	280
2021-10-27	65.620	65.800	65.480	65.480	58.744	184
2021-10-26	64.480	65.080	64.480	65.080	58.385	85
2021-10-25	64.460	65.140	64.360	64.520	57.883	441

← NewerPage 21 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.