Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	83.660	84.050	83.640	84.050	81.027	191
2025-02-19	82.270	84.000	82.270	83.880	80.863	36
2025-02-18	81.980	83.190	81.980	82.520	79.552	1,126
2025-02-17	83.010	83.060	82.200	82.910	79.928	819
2025-02-14	84.000	84.180	81.830	82.430	79.466	1,352
2025-02-13	83.520	83.890	83.520	83.810	80.796	294
2025-02-12	84.200	84.300	83.640	83.640	80.632	84
2025-02-11	83.210	83.520	83.140	83.520	80.516	652
2025-02-10	83.880	83.880	83.370	83.520	80.516	215
2025-02-07	83.060	83.230	82.000	83.230	80.237	573
2025-02-06	83.200	84.280	82.560	82.560	79.591	2,562
2025-02-05	82.690	82.690	82.590	82.660	79.687	6
2025-02-04	84.800	84.800	83.610	83.610	80.603	86
2025-02-03	84.750	85.000	83.600	83.760	80.748	2,219
2025-01-31	87.300	87.960	82.000	83.030	80.044	1,363
2025-01-30	86.470	86.760	86.030	86.500	83.389	332
2025-01-29	86.230	86.920	85.890	86.460	83.351	574
2025-01-28	87.600	87.800	87.030	87.380	84.238	206
2025-01-27	84.010	86.090	83.260	86.000	82.907	1,501
2025-01-24	84.000	84.160	83.230	83.800	80.786	409
2025-01-23	84.450	84.520	83.710	84.160	81.133	1,573
2025-01-22	85.130	85.130	84.210	84.820	81.770	298
2025-01-21	85.780	86.000	85.180	85.440	82.367	858
2025-01-20	85.890	85.890	85.670	85.670	82.172	172
2025-01-17	86.170	86.770	86.160	86.670	83.131	375
2025-01-16	85.870	86.840	84.830	85.080	81.606	91
2025-01-15	85.050	85.770	84.760	85.490	81.999	303
2025-01-14	85.030	85.160	84.820	84.980	81.510	219
2025-01-13	84.020	85.620	84.020	85.570	82.076	534
2025-01-10	84.630	85.270	83.500	84.200	80.762	710
2025-01-09	84.880	85.330	84.280	85.330	81.846	1,314
2025-01-08	85.010	85.010	84.500	84.890	81.424	172
2025-01-07	83.780	85.130	83.750	84.730	81.270	625
2025-01-06	87.980	87.980	84.890	84.890	81.424	94
2025-01-03	88.710	88.710	87.400	87.750	84.167	204
2025-01-02	88.650	88.650	87.880	88.340	84.733	635
2024-12-30	87.630	87.660	87.580	87.580	84.004	32
2024-12-27	87.650	89.040	87.650	88.470	84.857	208
2024-12-23	88.870	88.870	87.830	87.830	84.243	629
2024-12-20	89.480	89.700	88.680	88.680	85.059	180
2024-12-19	89.200	89.780	88.800	89.780	86.114	252
2024-12-18	88.740	89.740	88.740	89.740	86.075	456
2024-12-17	88.870	89.110	88.210	88.690	85.068	400
2024-12-16	89.430	89.480	89.270	89.270	85.625	144
2024-12-13	89.430	89.430	89.300	89.300	85.653	94
2024-12-12	88.130	89.420	88.130	89.220	85.577	1,228
2024-12-10	88.280	88.910	88.280	88.910	85.279	10
2024-12-09	89.000	89.430	87.760	88.380	84.771	1,673
2024-12-06	90.700	90.700	90.230	90.230	86.545	5
2024-12-05	90.150	90.150	89.460	89.980	86.306	134
2024-12-04	89.440	90.340	89.400	89.620	85.960	426
2024-12-03	92.680	92.680	92.680	92.680	88.895	1
2024-12-02	92.070	92.070	91.150	91.510	87.773	241
2024-11-29	91.620	91.650	90.890	91.350	87.620	159
2024-11-28	91.460	91.940	91.140	91.400	87.668	877
2024-11-27	91.690	92.600	91.690	92.390	88.617	57
2024-11-26	91.280	91.310	90.660	91.310	87.581	70
2024-11-25	91.030	91.030	90.510	90.660	86.958	218
2024-11-22	89.870	91.260	89.870	91.000	87.284	1,239
2024-11-21	88.940	89.960	88.810	89.960	86.287	285

← NewerPage 8 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.