Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 88.560 | 89.330 | 88.400 | 89.330 | 85.682 | 516 |
| 2024-11-19 | 89.240 | 89.490 | 88.030 | 88.330 | 84.723 | 403 |
| 2024-11-18 | 88.870 | 88.870 | 88.230 | 88.630 | 85.011 | 716 |
| 2024-11-15 | 86.290 | 87.970 | 86.290 | 87.970 | 84.378 | 100 |
| 2024-11-14 | 86.290 | 86.900 | 86.120 | 86.540 | 83.006 | 199 |
| 2024-11-13 | 85.800 | 86.490 | 85.800 | 86.380 | 82.853 | 310 |
| 2024-11-12 | 86.920 | 87.500 | 86.490 | 86.490 | 82.958 | 15 |
| 2024-11-11 | 86.960 | 87.020 | 86.510 | 87.020 | 83.467 | 62 |
| 2024-11-08 | 84.560 | 86.240 | 84.400 | 86.240 | 82.718 | 151 |
| 2024-11-07 | 84.380 | 84.630 | 83.540 | 84.630 | 81.174 | 2,165 |
| 2024-11-06 | 88.470 | 88.470 | 84.890 | 85.250 | 81.769 | 454 |
| 2024-11-05 | 86.320 | 86.320 | 85.600 | 86.180 | 82.661 | 67 |
| 2024-11-04 | 85.320 | 85.790 | 85.320 | 85.540 | 82.047 | 88 |
| 2024-11-01 | 86.800 | 86.800 | 86.000 | 86.380 | 82.853 | 389 |
| 2024-10-31 | 87.520 | 87.520 | 86.930 | 86.930 | 83.380 | 57 |
| 2024-10-30 | 87.680 | 88.070 | 87.000 | 87.540 | 83.965 | 1,064 |
| 2024-10-29 | 88.460 | 88.720 | 88.280 | 88.430 | 84.819 | 117 |
| 2024-10-28 | 89.090 | 89.090 | 87.250 | 88.960 | 85.327 | 1,012 |
| 2024-10-25 | 92.820 | 93.730 | 88.210 | 88.770 | 85.145 | 2,784 |
| 2024-10-24 | 92.190 | 92.190 | 91.850 | 91.850 | 88.099 | 60 |
| 2024-10-23 | 92.680 | 92.680 | 91.800 | 91.800 | 88.051 | 106 |
| 2024-10-21 | 93.010 | 93.010 | 91.670 | 91.670 | 87.927 | 102 |
| 2024-10-18 | 92.310 | 92.490 | 91.510 | 92.290 | 88.521 | 412 |
| 2024-10-17 | 93.220 | 93.220 | 92.910 | 93.000 | 88.782 | 406 |
| 2024-10-16 | 93.700 | 93.700 | 92.750 | 92.750 | 88.544 | 168 |
| 2024-10-15 | 93.040 | 94.100 | 92.170 | 93.260 | 89.030 | 356 |
| 2024-10-14 | 91.450 | 92.000 | 91.300 | 91.850 | 87.684 | 378 |
| 2024-10-11 | 91.130 | 91.310 | 90.230 | 91.120 | 86.988 | 1,107 |
| 2024-10-10 | 91.770 | 91.770 | 91.630 | 91.630 | 87.474 | 10 |
| 2024-10-09 | 91.650 | 91.830 | 91.650 | 91.830 | 87.665 | 26 |
| 2024-10-08 | 89.720 | 90.460 | 89.500 | 90.460 | 86.357 | 211 |
| 2024-10-07 | 90.260 | 90.510 | 89.840 | 90.350 | 86.252 | 1,029 |
| 2024-10-04 | 90.570 | 90.760 | 90.250 | 90.250 | 86.157 | 345 |
| 2024-10-03 | 92.370 | 92.510 | 91.330 | 91.330 | 87.188 | 668 |
| 2024-10-02 | 92.430 | 92.570 | 92.430 | 92.570 | 88.372 | 81 |
| 2024-10-01 | 93.460 | 93.670 | 93.080 | 93.400 | 89.164 | 379 |
| 2024-09-30 | 93.060 | 93.290 | 92.610 | 93.030 | 88.811 | 216 |
| 2024-09-27 | 92.510 | 92.610 | 91.870 | 92.580 | 88.381 | 564 |
| 2024-09-26 | 93.660 | 93.660 | 92.200 | 92.380 | 88.190 | 1,224 |
| 2024-09-25 | 92.640 | 93.080 | 92.480 | 93.080 | 88.859 | 566 |
| 2024-09-24 | 93.410 | 93.410 | 92.760 | 93.130 | 88.906 | 1,525 |
| 2024-09-23 | 92.550 | 93.580 | 91.770 | 93.480 | 89.240 | 1,151 |
| 2024-09-20 | 91.490 | 92.030 | 91.090 | 91.990 | 87.818 | 1,083 |
| 2024-09-19 | 92.330 | 93.130 | 91.840 | 91.840 | 87.675 | 393 |
| 2024-09-18 | 94.010 | 94.210 | 93.510 | 93.550 | 89.307 | 1,121 |
| 2024-09-17 | 95.350 | 95.350 | 94.210 | 94.570 | 90.281 | 564 |
| 2024-09-16 | 95.710 | 95.710 | 93.400 | 94.940 | 90.634 | 2,066 |
| 2024-09-13 | 95.920 | 96.430 | 95.530 | 95.530 | 91.198 | 266 |
| 2024-09-12 | 95.950 | 96.250 | 95.500 | 95.640 | 91.303 | 38 |
| 2024-09-11 | 96.990 | 97.420 | 95.920 | 95.920 | 91.570 | 428 |
| 2024-09-10 | 97.320 | 97.740 | 96.470 | 97.260 | 92.849 | 1,283 |
| 2024-09-09 | 96.800 | 97.400 | 96.330 | 97.060 | 92.658 | 3,250 |
| 2024-09-06 | 97.980 | 98.070 | 97.240 | 97.570 | 93.145 | 159 |
| 2024-09-05 | 98.050 | 98.610 | 97.900 | 98.000 | 93.555 | 445 |
| 2024-09-04 | 97.360 | 97.980 | 97.210 | 97.980 | 93.536 | 306 |
| 2024-09-03 | 96.450 | 97.630 | 96.180 | 97.630 | 93.202 | 478 |
| 2024-09-02 | 96.520 | 96.850 | 96.130 | 96.850 | 92.458 | 380 |
| 2024-08-30 | 95.730 | 96.000 | 95.550 | 95.850 | 91.503 | 220 |
| 2024-08-29 | 95.950 | 96.060 | 95.620 | 95.620 | 91.283 | 1,013 |
| 2024-08-28 | 94.990 | 95.800 | 94.990 | 95.440 | 91.112 | 1,258 |
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.