Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	73.150	73.150	72.190	72.250	70.454	594
2025-08-11	73.150	73.180	72.810	72.810	71.000	1,075
2025-08-08	72.850	72.850	72.380	72.380	70.581	132
2025-08-07	72.580	72.930	72.140	72.450	70.649	329
2025-08-06	71.670	72.310	71.200	72.310	70.513	409
2025-08-05	72.010	72.420	71.870	71.870	70.084	676
2025-08-04	71.920	72.600	71.920	72.050	70.259	145
2025-08-01	75.860	75.860	70.340	72.130	70.337	671
2025-07-31	74.910	74.910	73.870	73.930	72.092	447
2025-07-30	75.710	75.710	75.600	75.600	73.721	17
2025-07-29	75.000	75.870	75.000	75.870	73.984	87
2025-07-28	75.330	75.670	74.850	75.050	73.184	1,218
2025-07-25	75.160	75.640	74.680	74.690	72.833	101
2025-07-24	75.310	75.700	74.890	75.400	73.526	262
2025-07-23	75.980	75.980	75.340	75.340	73.467	659
2025-07-22	74.260	74.920	74.260	74.920	73.058	441
2025-07-18	74.720	74.790	74.400	74.630	72.775	574
2025-07-17	76.140	76.500	75.250	76.500	74.154	109
2025-07-16	75.650	76.190	74.720	74.780	72.487	143
2025-07-15	76.140	76.670	75.900	76.350	74.009	159
2025-07-14	76.620	77.070	75.130	75.600	73.282	791
2025-07-11	76.390	76.940	76.390	76.700	74.348	103
2025-07-10	78.350	78.350	78.200	78.250	75.851	30
2025-07-09	78.790	79.180	77.940	77.940	75.550	222
2025-07-08	79.700	79.700	79.060	79.260	76.830	945
2025-07-07	79.180	79.700	79.000	79.700	77.256	598
2025-07-04	79.200	79.200	78.210	78.210	75.812	4
2025-07-03	78.470	78.670	78.470	78.670	76.258	27
2025-07-02	78.060	78.580	78.060	78.090	75.695	135
2025-07-01	77.580	78.360	77.350	78.120	75.725	298
2025-06-30	75.370	76.770	75.370	76.770	74.416	326
2025-06-27	74.800	75.420	74.800	75.420	73.107	257
2025-06-26	75.000	75.430	74.110	75.070	72.768	541
2025-06-25	75.540	76.570	75.170	75.440	73.127	407
2025-06-24	76.470	76.810	75.210	75.380	73.069	796
2025-06-23	76.720	76.900	76.000	76.000	73.670	833
2025-06-20	76.500	76.810	76.500	76.650	74.300	269
2025-06-19	76.200	76.220	76.200	76.200	73.863	81
2025-06-18	76.990	77.560	76.630	76.630	74.280	111
2025-06-17	77.990	78.150	76.570	77.580	75.201	359
2025-06-16	78.420	78.550	77.730	78.230	75.831	971
2025-06-13	80.490	80.970	79.390	79.390	76.956	3,094
2025-06-12	80.370	80.410	79.300	79.950	77.498	214
2025-06-11	80.140	80.650	80.140	80.270	77.809	78
2025-06-10	79.540	80.710	79.480	80.710	78.235	135
2025-06-09	79.020	79.730	78.910	79.730	77.285	174
2025-06-06	78.820	79.360	78.690	79.300	76.868	1,164
2025-06-05	79.030	79.470	78.590	78.610	76.200	379
2025-06-04	79.480	80.050	79.090	79.650	77.208	51
2025-06-03	80.290	80.560	79.780	79.890	77.440	306
2025-06-02	81.620	81.620	80.300	80.300	77.838	165
2025-05-30	81.560	81.780	80.790	81.730	79.224	405
2025-05-29	81.100	81.100	80.400	80.560	78.090	289
2025-05-28	81.720	82.430	81.310	81.550	79.049	171
2025-05-27	81.990	82.050	81.400	81.720	79.214	990
2025-05-26	81.090	81.810	81.090	81.250	78.759	642
2025-05-23	80.760	81.640	80.000	80.710	78.235	318
2025-05-22	81.050	81.290	80.520	80.520	78.051	641
2025-05-21	81.290	81.420	80.740	81.020	78.536	610
2025-05-20	81.660	81.800	81.510	81.510	79.011	33

← NewerPage 6 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.