Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	72.080	72.860	71.780	72.620	72.212	418
2026-04-29	72.920	73.020	72.380	72.380	71.974	417
2026-04-28	72.440	73.200	72.440	73.200	72.789	386
2026-04-27	71.300	72.340	71.300	71.780	71.377	457
2026-04-24	71.960	72.420	71.420	72.280	71.874	327
2026-04-23	70.460	71.740	69.920	71.740	71.337	1,199
2026-04-22	69.560	70.540	69.540	69.940	69.547	317
2026-04-21	71.280	71.860	70.020	70.020	69.627	736
2026-04-20	72.420	72.420	71.320	71.360	70.959	178
2026-04-17	71.680	72.980	71.540	72.840	71.969	676
2026-04-16	71.000	71.180	70.480	71.180	70.329	366
2026-04-15	71.840	71.840	70.420	70.580	69.736	258
2026-04-14	71.000	71.460	71.000	71.460	70.606	173
2026-04-13	72.120	72.420	71.000	71.000	70.151	229
2026-04-10	74.000	74.000	72.500	72.500	71.634	242
2026-04-09	73.700	73.700	72.500	73.060	72.187	206
2026-04-08	72.300	72.780	71.620	72.780	71.910	3,273
2026-04-07	73.460	73.460	72.540	72.540	71.673	554
2026-04-02	74.520	74.520	73.300	73.460	72.582	173
2026-04-01	74.360	74.510	73.350	73.560	72.681	296
2026-03-31	74.400	75.300	72.710	72.920	72.048	2,912
2026-03-30	73.690	75.490	73.690	75.300	74.400	500
2026-03-27	72.820	74.050	72.370	73.710	72.829	1,333
2026-03-26	73.210	74.040	73.210	73.780	72.898	101
2026-03-25	73.020	73.670	72.900	73.590	72.710	297
2026-03-24	74.610	74.610	73.200	73.400	72.523	359
2026-03-23	73.320	75.070	73.320	73.440	72.562	1,335
2026-03-20	73.500	74.320	73.250	73.370	72.493	309
2026-03-19	75.800	75.800	74.700	74.880	73.985	457
2026-03-18	78.020	78.050	76.190	77.030	76.109	868
2026-03-17	79.010	79.040	78.540	78.960	78.016	141
2026-03-16	77.840	78.680	77.670	78.540	77.601	1,065
2026-03-13	77.570	77.870	77.570	77.830	76.900	106
2026-03-12	77.500	78.000	77.100	77.100	76.179	180
2026-03-11	79.000	80.330	77.110	77.770	76.841	1,856
2026-03-10	80.730	80.730	79.290	79.620	78.668	69
2026-03-09	79.610	80.670	79.610	80.110	79.153	551
2026-03-06	79.800	80.290	79.020	79.500	78.550	785
2026-03-05	81.480	81.900	80.930	80.930	79.963	93
2026-03-04	81.690	82.240	81.670	82.210	81.227	443
2026-03-03	82.700	83.890	81.800	82.060	81.079	2,006
2026-03-02	84.480	84.480	83.200	83.280	82.285	645
2026-02-27	82.740	83.740	81.880	83.740	82.739	673
2026-02-26	81.240	82.370	81.240	81.920	80.941	1,079
2026-02-25	82.340	83.390	81.880	81.920	80.941	966
2026-02-24	82.420	82.740	82.040	82.610	81.623	550
2026-02-23	80.840	82.520	80.240	82.330	81.346	732
2026-02-20	80.170	80.190	79.560	80.190	79.232	124
2026-02-19	81.020	81.500	80.480	80.630	79.666	661
2026-02-18	80.890	81.290	80.670	80.960	79.992	430
2026-02-17	81.500	82.270	81.030	81.030	80.062	243
2026-02-16	81.540	81.890	81.350	81.720	80.743	483
2026-02-13	81.310	81.580	79.710	81.580	80.605	583
2026-02-12	80.210	82.460	79.580	82.460	81.474	1,635
2026-02-11	79.150	80.200	78.450	80.200	79.241	265
2026-02-10	78.570	79.100	78.570	79.090	78.145	394
2026-02-09	79.550	79.550	78.650	78.650	77.710	568
2026-02-06	80.300	80.710	79.730	80.050	79.093	387
2026-02-05	79.780	81.000	79.500	80.140	79.182	3,283
2026-02-04	78.290	80.080	78.290	80.080	79.123	563

← NewerPage 3 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.