Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	77.600	78.880	77.280	78.880	77.937	2,063
2026-02-02	75.450	77.150	75.380	77.150	76.228	4,781
2026-01-30	70.880	75.420	70.880	74.720	73.827	3,002
2026-01-29	71.290	71.940	71.120	71.810	70.952	989
2026-01-28	71.160	71.800	71.120	71.550	70.695	2,228
2026-01-27	71.870	71.880	70.900	71.320	70.468	1,359
2026-01-26	73.090	73.250	72.420	72.420	71.554	1,397
2026-01-23	73.320	73.760	73.000	73.030	72.157	1,046
2026-01-22	72.560	72.850	72.120	72.850	71.979	2,439
2026-01-21	72.150	72.390	71.690	72.160	71.298	181
2026-01-20	71.840	72.450	71.700	72.400	71.085	757
2026-01-19	73.000	73.110	72.260	72.330	71.016	1,610
2026-01-16	73.260	73.260	72.100	72.560	71.242	658
2026-01-15	72.680	73.020	71.910	72.380	71.065	859
2026-01-14	71.010	72.780	71.010	72.780	71.458	1,103
2026-01-13	69.810	70.960	69.790	70.690	69.406	982
2026-01-12	69.970	70.220	69.300	70.220	68.944	1,588
2026-01-09	69.460	69.550	68.680	68.680	67.432	565
2026-01-08	66.220	68.750	66.200	68.750	67.501	743
2026-01-07	66.980	66.980	66.500	66.620	65.410	1,700
2026-01-06	65.880	66.130	65.500	65.850	64.654	579
2026-01-05	66.630	66.670	65.000	65.430	64.241	2,636
2026-01-02	67.610	67.610	66.270	66.560	65.351	1,398
2025-12-30	68.030	68.030	67.870	67.870	66.637	640
2025-12-29	68.280	69.100	67.640	67.710	66.480	927
2025-12-23	67.520	67.650	66.950	67.650	66.421	553
2025-12-22	67.250	67.250	66.410	66.630	65.419	1,053
2025-12-19	66.750	67.000	66.250	66.820	65.606	1,139
2025-12-18	68.450	68.450	66.730	66.730	65.518	880
2025-12-17	67.560	68.070	67.370	67.870	66.637	1,088
2025-12-16	67.520	67.890	67.240	67.500	66.274	1,385
2025-12-15	67.000	67.280	66.840	67.280	66.058	905
2025-12-12	66.100	66.820	65.970	66.810	65.596	1,959
2025-12-11	66.300	66.800	66.120	66.550	65.341	1,706
2025-12-10	66.500	66.770	66.070	66.770	65.557	1,430
2025-12-09	66.000	66.960	65.840	66.500	65.292	663
2025-12-08	66.720	67.340	65.650	65.650	64.457	1,064
2025-12-05	66.710	67.130	66.590	67.130	65.910	1,085
2025-12-04	67.340	67.340	66.760	66.760	65.547	675
2025-12-03	67.800	67.920	67.370	67.550	66.323	1,895
2025-12-02	68.930	68.930	67.280	67.280	66.058	1,932
2025-12-01	69.600	69.720	68.840	69.100	67.845	658
2025-11-28	69.490	69.490	69.040	69.260	68.002	517
2025-11-27	69.320	69.610	69.320	69.610	68.345	100
2025-11-26	68.770	69.220	68.770	69.020	67.766	1,246
2025-11-25	68.640	69.130	68.560	68.840	67.589	694
2025-11-24	70.470	70.470	69.290	69.290	68.031	639
2025-11-21	68.590	70.320	68.130	70.170	68.895	637
2025-11-20	68.030	68.220	67.420	67.820	66.588	1,050
2025-11-19	68.340	68.490	68.020	68.020	66.784	879
2025-11-18	67.940	68.270	67.710	68.060	66.823	2,206
2025-11-17	67.390	68.030	67.340	68.030	66.794	191
2025-11-14	67.650	68.190	67.130	67.150	65.930	1,796
2025-11-13	68.000	68.000	67.730	67.730	66.499	551
2025-11-12	68.440	68.860	68.210	68.210	66.971	1,683
2025-11-11	68.080	68.140	67.370	68.140	66.902	1,209
2025-11-10	67.670	68.220	67.670	68.140	66.902	774
2025-11-07	67.190	68.000	67.190	68.000	66.765	624
2025-11-06	66.770	67.050	66.770	67.050	65.832	215
2025-11-05	66.470	67.030	66.350	66.370	65.164	387

← NewerPage 4 of 22 · 1,265 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.