Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	93.500	94.120	92.930	94.110	94.110	5,775,100
2026-10-15	94.260	95.330	92.120	92.670	92.670	8,168,900
2026-10-14	90.630	92.870	90.630	92.780	92.780	5,384,800
2026-10-13	90.920	91.050	89.380	89.950	89.950	3,490,700
2026-10-12	88.340	89.980	88.250	89.980	89.980	4,565,400
2026-10-09	87.670	88.660	87.640	88.270	88.270	3,165,100
2026-10-08	87.280	88.380	87.090	88.100	88.100	4,080,600
2026-10-07	87.650	88.050	87.200	87.210	87.210	3,773,500
2026-10-06	86.550	88.050	86.230	87.250	87.250	4,006,100
2026-10-05	84.510	86.360	84.330	86.190	86.190	6,004,700
2026-10-02	84.590	84.830	83.990	84.260	84.260	6,610,600
2026-10-01	84.790	85.190	84.330	84.530	84.530	5,015,300
2026-09-30	86.900	87.220	85.290	85.320	85.320	4,684,400
2026-09-29	85.840	86.510	85.580	86.460	86.460	4,482,600
2026-09-28	85.650	86.610	85.300	86.520	86.520	4,485,600
2026-09-25	85.090	86.140	85.050	86.060	86.060	3,540,200
2026-09-24	86.330	87.250	85.290	85.320	85.320	4,778,500
2026-09-23	86.770	87.400	85.770	85.930	85.930	6,221,300
2026-09-22	87.090	87.550	86.860	87.050	87.050	7,589,000
2026-09-21	87.260	87.270	86.030	86.260	86.260	7,281,300
2026-09-18	87.110	87.730	86.790	87.470	87.470	10,838,600
2026-09-17	87.310	87.740	86.770	87.730	87.730	6,226,900
2026-09-16	87.100	87.760	86.680	87.020	87.020	5,864,200
2026-09-15	87.500	87.840	86.470	87.000	87.000	5,311,600
2026-09-14	87.640	88.710	87.640	87.890	87.890	4,324,000
2026-09-11	88.350	90.540	86.380	86.800	86.800	5,767,300
2026-09-10	88.270	88.820	87.770	87.900	87.900	3,587,200
2026-09-09	87.950	88.440	87.300	88.030	88.030	4,819,200
2026-09-08	88.040	88.660	87.670	88.410	88.410	4,127,952
2026-09-04	89.530	90.540	88.660	88.770	88.770	4,100,600
2026-09-03	90.040	90.630	89.140	90.090	90.090	5,324,000
2026-09-02	90.090	90.990	89.540	90.100	90.100	4,117,800
2026-09-01	90.370	91.440	89.460	89.630	89.630	4,582,800
2026-08-31	90.420	90.640	89.810	89.820	89.820	5,898,900
2026-08-28	91.400	91.660	90.500	90.750	90.750	3,016,100
2026-08-27	90.740	91.660	90.480	90.960	90.960	3,318,800
2026-08-26	91.540	92.310	91.320	92.060	92.060	3,663,300
2026-08-25	92.090	92.540	91.190	91.330	91.330	2,683,090
2026-08-24	91.580	92.550	91.551	92.550	92.550	4,649,580
2026-08-21	89.870	91.310	89.160	91.080	91.080	3,667,300
2026-08-20	90.500	91.260	89.540	89.700	89.700	5,082,500
2026-08-19	92.090	92.920	90.730	90.870	90.870	4,099,400
2026-08-18	91.190	92.000	90.660	91.460	91.460	5,230,100
2026-08-17	91.050	91.180	89.470	90.210	90.210	3,969,700
2026-08-14	92.710	93.280	91.730	91.950	91.950	3,179,700
2026-08-13	93.150	93.880	92.420	92.930	92.930	2,549,100
2026-08-12	91.320	93.060	91.300	92.320	92.320	3,416,900
2026-08-11	92.680	93.420	92.060	92.310	92.310	3,067,900
2026-08-10	92.500	93.430	92.210	93.150	93.150	3,850,400
2026-08-07	92.180	93.560	91.700	93.270	93.270	3,738,700
2026-08-06	94.050	94.150	92.150	93.000	93.000	4,686,400
2026-08-05	91.940	93.570	91.230	93.280	93.280	6,374,900
2026-08-04	89.170	92.740	89.170	92.530	92.530	6,831,300
2026-08-03	92.390	93.640	89.360	89.880	89.880	5,731,800
2026-07-31	90.850	91.680	89.600	91.300	91.300	6,661,500
2026-07-30	92.620	92.890	90.730	91.600	91.600	4,678,800
2026-07-29	90.940	93.820	89.910	93.490	93.490	5,866,300
2026-07-28	94.110	95.460	92.700	92.730	92.730	5,089,700
2026-07-27	91.250	92.810	90.840	91.980	91.980	3,772,100
2026-07-24	90.000	91.110	89.880	90.750	90.750	3,192,300

Page 1 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-05-16	2:1
1999-07-01	2:1
1997-05-16	2:1
1991-05-16	2:1

Dividends

Ex-date	Amount
2026-07-20	0.5300 USD
2026-04-20	0.5300 USD
2026-01-21	0.5200 USD
2025-10-17	0.5200 USD
2025-07-18	0.5200 USD
2025-04-17	0.5200 USD
2025-01-21	0.5000 USD
2024-10-18	0.5000 USD
2024-07-19	0.5000 USD
2024-04-19	0.5000 USD
2024-01-19	0.4800 USD
2023-10-20	0.4800 USD
2023-07-20	0.4800 USD
2023-04-20	0.4800 USD
2023-01-20	0.4700 USD
2022-10-20	0.4700 USD
2022-07-20	0.4700 USD
2022-04-20	0.4700 USD
2022-01-21	0.4500 USD
2021-10-20	0.4500 USD
2021-07-20	0.4500 USD
2021-04-20	0.4500 USD
2021-01-22	0.4400 USD
2020-10-22	0.4400 USD
2020-07-17	0.4400 USD
2020-04-17	0.4400 USD
2020-01-22	0.4300 USD
2019-10-22	0.4300 USD
2019-07-17	0.4300 USD
2019-04-17	0.4300 USD
2019-01-22	0.4200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.