Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 64.460 | 65.140 | 64.360 | 64.520 | 57.883 | 441 |
| 2021-10-22 | 64.480 | 64.700 | 64.320 | 64.680 | 58.026 | 84 |
| 2021-10-21 | 64.040 | 64.960 | 64.040 | 64.680 | 58.026 | 656 |
| 2021-10-20 | 63.420 | 64.840 | 63.420 | 64.840 | 58.170 | 1,986 |
| 2021-10-19 | 64.820 | 64.820 | 63.880 | 64.000 | 57.063 | 2,972 |
| 2021-10-18 | 66.460 | 66.460 | 65.000 | 65.300 | 58.222 | 515 |
| 2021-10-15 | 66.500 | 66.500 | 65.860 | 65.860 | 58.721 | 525 |
| 2021-10-14 | 65.580 | 66.200 | 65.580 | 66.160 | 58.989 | 696 |
← NewerPage 22 of 22 · 1,268 trading days
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.