Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	80.250	81.250	80.250	80.910	78.429	917
2025-05-16	80.270	81.220	80.200	81.110	78.623	110
2025-05-15	78.250	79.850	78.170	79.850	77.401	96
2025-05-14	78.200	78.400	77.810	78.130	75.734	702
2025-05-13	80.390	80.390	78.460	78.510	76.103	211
2025-05-12	79.500	81.110	79.460	79.820	77.372	1,623
2025-05-09	80.740	80.800	80.390	80.390	77.925	227
2025-05-08	81.270	81.270	80.150	80.880	78.400	997
2025-05-07	80.560	80.660	79.640	80.160	77.702	530
2025-05-06	79.770	80.500	79.630	80.500	78.032	597
2025-05-05	80.400	80.400	79.360	79.990	77.537	693
2025-05-02	80.630	80.870	79.410	79.410	76.975	267
2025-04-30	81.260	81.260	80.780	81.060	78.574	28
2025-04-29	80.300	80.950	78.970	80.950	78.468	836
2025-04-28	83.840	83.930	80.600	80.770	78.293	427
2025-04-25	81.450	82.810	81.250	82.290	79.767	2,078
2025-04-24	82.840	82.840	81.300	82.100	79.582	688
2025-04-23	83.910	83.910	81.980	82.130	79.612	356
2025-04-22	83.120	83.470	81.580	83.470	80.910	535
2025-04-17	82.210	83.170	81.670	83.050	80.503	404
2025-04-16	83.100	84.780	82.280	83.330	80.333	24
2025-04-15	84.440	84.440	83.600	84.300	81.268	99
2025-04-14	82.330	83.720	82.330	83.720	80.709	409
2025-04-11	81.880	82.190	80.500	81.860	78.916	188
2025-04-10	83.260	83.260	81.000	81.000	78.087	574
2025-04-09	80.930	81.400	79.500	80.390	77.499	562
2025-04-08	82.870	83.080	81.590	82.380	79.417	1,066
2025-04-07	83.270	83.270	76.900	81.540	78.608	5,190
2025-04-04	85.700	87.830	84.840	85.050	81.991	1,688
2025-04-03	85.700	87.230	83.600	87.230	84.093	639
2025-04-02	86.970	87.170	86.210	86.210	83.110	1,096
2025-04-01	87.100	87.260	86.500	86.530	83.418	1,222
2025-03-31	84.800	87.300	84.530	86.900	83.775	712
2025-03-28	86.230	86.580	85.730	85.840	82.753	332
2025-03-27	85.170	86.750	85.170	85.660	82.579	1,698
2025-03-26	82.930	84.580	82.930	84.580	81.538	210
2025-03-25	84.690	84.690	82.400	82.610	79.639	224
2025-03-24	83.460	84.120	83.040	84.120	81.095	533
2025-03-21	83.700	84.120	83.260	83.580	80.574	189
2025-03-20	83.460	83.510	82.940	82.960	79.977	194
2025-03-19	82.180	83.100	81.650	83.100	80.111	703
2025-03-18	82.480	83.210	82.330	82.330	79.369	1,174
2025-03-17	82.530	83.210	82.300	83.210	80.218	980
2025-03-14	83.450	83.450	82.000	82.580	79.610	156
2025-03-13	82.980	83.850	82.980	83.440	80.439	1,227
2025-03-12	85.840	86.100	84.200	84.650	81.606	463
2025-03-11	89.790	89.790	86.730	86.770	83.650	726
2025-03-10	88.850	92.440	88.850	91.630	88.335	1,658
2025-03-07	86.260	90.310	86.260	90.310	87.062	292
2025-03-06	84.470	85.490	84.470	85.490	82.416	140
2025-03-05	85.150	85.320	84.250	85.320	82.252	78
2025-03-04	88.140	90.030	88.080	89.220	86.011	1,411
2025-03-03	87.660	87.810	87.520	87.520	84.373	370
2025-02-28	86.920	87.230	86.810	86.920	83.794	563
2025-02-27	86.280	87.120	86.280	87.120	83.987	35
2025-02-26	87.830	87.850	86.150	86.150	83.052	359
2025-02-25	86.500	88.080	86.500	88.080	84.912	85
2025-02-24	84.850	87.090	84.850	86.800	83.678	482
2025-02-21	83.990	84.470	83.820	84.470	81.432	655
2025-02-20	83.660	84.050	83.640	84.050	81.027	191

← NewerPage 7 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.