Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	65.360	66.050	65.100	66.030	64.830	1,976
2025-11-03	66.790	67.210	65.380	65.690	64.497	1,851
2025-10-31	66.700	66.700	64.530	65.990	64.791	1,749
2025-10-30	66.160	66.160	66.000	66.130	64.929	70
2025-10-29	66.300	66.520	64.950	65.220	64.035	2,584
2025-10-28	66.770	66.770	66.250	66.390	65.184	722
2025-10-27	66.990	67.140	66.600	66.710	65.498	2,324
2025-10-24	67.910	68.090	67.180	67.190	65.969	637
2025-10-23	68.910	69.070	67.460	67.460	66.234	956
2025-10-22	67.660	69.160	67.660	69.160	67.904	451
2025-10-21	67.830	68.010	67.500	67.690	66.460	696
2025-10-20	68.140	68.280	67.690	67.810	66.578	2,852
2025-10-17	66.570	67.830	66.510	67.830	66.598	3,753
2025-10-16	67.110	67.250	66.460	66.860	65.198	1,114
2025-10-15	67.690	67.710	66.700	66.700	65.042	1,989
2025-10-14	66.340	67.260	66.340	66.880	65.218	1,981
2025-10-13	67.500	67.560	66.740	66.790	65.130	722
2025-10-10	67.710	68.000	67.170	67.510	65.832	732
2025-10-09	67.510	67.780	67.300	67.780	66.095	516
2025-10-08	68.210	68.300	67.570	67.600	65.920	2,627
2025-10-07	66.450	67.770	66.150	67.770	66.085	926
2025-10-06	66.850	67.150	66.410	66.410	64.759	1,862
2025-10-03	66.810	67.200	66.410	66.820	65.159	1,575
2025-10-02	66.920	67.490	66.920	67.360	65.686	1,598
2025-10-01	67.800	68.430	67.260	67.420	65.744	3,602
2025-09-30	68.500	68.520	67.740	68.230	66.534	3,787
2025-09-29	68.260	68.260	67.420	68.110	66.417	546
2025-09-26	68.590	68.590	67.920	67.920	66.232	253
2025-09-25	69.310	69.670	68.340	68.340	66.641	607
2025-09-24	68.320	68.420	68.160	68.420	66.719	91
2025-09-23	67.290	67.850	66.940	67.320	65.647	1,578
2025-09-22	68.970	69.220	67.610	67.610	65.929	825
2025-09-19	69.390	69.500	69.220	69.330	67.607	398
2025-09-18	69.640	69.670	69.240	69.620	67.889	761
2025-09-17	68.620	69.740	68.620	69.640	67.909	501
2025-09-16	70.030	70.030	68.790	68.900	67.187	2,067
2025-09-15	71.150	71.300	69.950	69.950	68.211	1,116
2025-09-12	71.430	71.670	71.430	71.510	69.732	452
2025-09-11	71.140	71.450	70.720	71.450	69.674	644
2025-09-10	71.820	71.990	70.310	70.450	68.699	457
2025-09-09	71.630	72.210	71.580	71.950	70.162	482
2025-09-08	72.670	72.670	71.730	71.730	69.947	81
2025-09-05	72.800	72.800	72.800	72.800	70.990	100
2025-09-04	72.350	72.350	71.510	71.980	70.191	368
2025-09-03	72.260	72.660	71.360	71.480	69.703	419
2025-09-02	71.930	72.350	71.560	72.260	70.464	1,097
2025-09-01	71.500	71.590	70.800	71.150	69.381	2,058
2025-08-29	71.350	72.060	71.350	71.550	69.771	319
2025-08-28	73.080	73.080	71.560	71.630	69.849	705
2025-08-27	72.430	73.070	72.300	72.300	70.503	467
2025-08-26	72.590	72.590	72.230	72.230	70.435	89
2025-08-25	73.700	73.890	72.630	72.630	70.825	1,085
2025-08-22	73.990	75.050	73.130	73.180	71.361	467
2025-08-21	74.450	74.510	73.830	73.830	71.995	1,133
2025-08-20	73.350	73.980	73.350	73.630	71.800	125
2025-08-19	72.320	73.660	72.250	73.400	71.575	873
2025-08-18	72.410	72.850	72.410	72.830	71.020	137
2025-08-15	72.610	72.870	72.520	72.550	70.747	320
2025-08-14	73.740	73.740	72.910	72.910	71.098	221
2025-08-13	72.460	74.030	72.460	74.030	72.190	123

← NewerPage 5 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.