Colgate Palmolive Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 103.85 | 104.05 | 103.48 | 103.95 | 99.188 | 2,803,500 |
| 2024-08-21 | 103.11 | 103.65 | 102.65 | 103.47 | 98.730 | 3,029,300 |
| 2024-08-20 | 102.00 | 103.10 | 101.72 | 103.06 | 98.339 | 2,691,700 |
| 2024-08-19 | 102.05 | 102.31 | 101.58 | 101.85 | 97.184 | 2,976,500 |
| 2024-08-16 | 101.66 | 102.08 | 101.23 | 101.99 | 97.318 | 3,172,700 |
| 2024-08-15 | 102.48 | 102.96 | 101.16 | 101.44 | 96.793 | 3,303,400 |
| 2024-08-14 | 100.18 | 102.42 | 99.750 | 102.18 | 97.499 | 3,149,400 |
| 2024-08-13 | 101.49 | 101.59 | 99.870 | 100.59 | 95.982 | 4,655,900 |
| 2024-08-12 | 101.85 | 101.93 | 100.59 | 101.28 | 96.640 | 3,660,100 |
| 2024-08-09 | 102.47 | 102.73 | 101.33 | 102.07 | 97.394 | 3,646,700 |
| 2024-08-08 | 101.61 | 103.11 | 101.26 | 102.71 | 98.005 | 3,215,400 |
| 2024-08-07 | 102.74 | 104.03 | 102.24 | 102.43 | 97.738 | 4,075,800 |
| 2024-08-06 | 101.29 | 103.60 | 101.15 | 102.66 | 97.957 | 5,267,200 |
| 2024-08-05 | 102.99 | 104.15 | 99.950 | 100.97 | 96.344 | 5,930,000 |
| 2024-08-02 | 102.00 | 103.35 | 100.68 | 102.81 | 98.100 | 5,088,900 |
| 2024-08-01 | 99.550 | 101.13 | 98.730 | 100.93 | 96.306 | 4,921,300 |
| 2024-07-31 | 100.49 | 100.76 | 98.450 | 99.190 | 94.646 | 6,410,200 |
| 2024-07-30 | 98.950 | 100.75 | 98.440 | 100.49 | 95.886 | 5,236,100 |
| 2024-07-29 | 100.80 | 101.42 | 99.770 | 100.88 | 96.259 | 5,398,100 |
| 2024-07-26 | 99.000 | 100.61 | 98.320 | 99.390 | 94.837 | 7,137,400 |
| 2024-07-25 | 97.090 | 98.310 | 96.370 | 96.490 | 92.070 | 4,633,900 |
| 2024-07-24 | 95.420 | 97.080 | 95.420 | 96.600 | 92.175 | 4,880,300 |
| 2024-07-23 | 98.150 | 98.180 | 96.360 | 96.550 | 92.127 | 4,202,100 |
| 2024-07-22 | 98.130 | 98.140 | 97.310 | 97.950 | 93.463 | 3,265,100 |
| 2024-07-19 | 99.030 | 99.070 | 97.650 | 98.080 | 93.587 | 4,229,200 |
| 2024-07-18 | 99.220 | 99.620 | 98.380 | 98.510 | 93.520 | 3,286,400 |
| 2024-07-17 | 97.960 | 99.630 | 97.740 | 99.390 | 94.355 | 4,117,500 |
| 2024-07-16 | 97.390 | 97.950 | 97.030 | 97.400 | 92.466 | 2,859,800 |
| 2024-07-15 | 98.090 | 98.300 | 97.210 | 97.250 | 92.324 | 3,093,600 |
| 2024-07-12 | 98.000 | 98.640 | 97.880 | 98.070 | 93.102 | 2,564,800 |
| 2024-07-11 | 97.350 | 97.970 | 97.220 | 97.760 | 92.808 | 3,719,900 |
| 2024-07-10 | 97.160 | 97.620 | 96.850 | 97.390 | 92.457 | 2,740,600 |
| 2024-07-09 | 97.530 | 97.640 | 96.490 | 97.040 | 92.124 | 3,390,800 |
| 2024-07-08 | 97.230 | 97.940 | 97.120 | 97.580 | 92.637 | 2,857,300 |
| 2024-07-05 | 96.000 | 97.210 | 95.890 | 97.050 | 92.134 | 2,844,900 |
| 2024-07-03 | 95.730 | 96.220 | 95.520 | 95.890 | 91.033 | 2,114,700 |
| 2024-07-02 | 95.500 | 96.250 | 95.020 | 96.120 | 91.251 | 4,205,800 |
| 2024-07-01 | 97.440 | 97.700 | 95.420 | 95.540 | 90.700 | 4,205,200 |
| 2024-06-28 | 98.200 | 98.470 | 96.780 | 97.040 | 92.124 | 11,036,200 |
| 2024-06-27 | 98.220 | 98.530 | 97.760 | 98.170 | 93.197 | 3,616,400 |
| 2024-06-26 | 98.070 | 98.490 | 97.870 | 98.230 | 93.254 | 3,443,900 |
| 2024-06-25 | 99.000 | 99.080 | 98.320 | 98.700 | 93.700 | 6,376,800 |
| 2024-06-24 | 98.000 | 99.060 | 97.290 | 98.990 | 93.976 | 4,444,000 |
| 2024-06-21 | 96.990 | 97.670 | 96.740 | 97.270 | 92.343 | 6,378,200 |
| 2024-06-20 | 96.790 | 97.410 | 96.250 | 96.950 | 92.039 | 4,381,700 |
| 2024-06-18 | 95.720 | 97.080 | 95.680 | 97.010 | 92.096 | 3,722,000 |
| 2024-06-17 | 94.530 | 96.080 | 94.090 | 95.950 | 91.090 | 3,445,400 |
| 2024-06-14 | 94.500 | 94.720 | 93.830 | 94.620 | 89.827 | 2,722,800 |
| 2024-06-13 | 93.660 | 94.900 | 93.380 | 94.760 | 89.960 | 4,051,700 |
| 2024-06-12 | 93.890 | 93.940 | 92.860 | 93.230 | 88.507 | 3,812,900 |
| 2024-06-11 | 93.750 | 93.980 | 92.940 | 93.960 | 89.200 | 3,553,600 |
| 2024-06-10 | 93.670 | 94.010 | 93.120 | 93.900 | 89.144 | 2,542,900 |
| 2024-06-07 | 94.090 | 94.570 | 93.790 | 93.890 | 89.134 | 2,596,200 |
| 2024-06-06 | 93.810 | 94.570 | 93.570 | 93.980 | 89.219 | 4,217,400 |
| 2024-06-05 | 93.670 | 93.960 | 93.160 | 93.660 | 88.916 | 2,636,800 |
| 2024-06-04 | 92.700 | 94.020 | 92.480 | 93.810 | 89.058 | 3,599,100 |
| 2024-06-03 | 92.450 | 93.260 | 91.780 | 92.470 | 87.786 | 3,197,900 |
| 2024-05-31 | 90.930 | 93.040 | 90.770 | 92.960 | 88.251 | 6,648,000 |
| 2024-05-30 | 91.270 | 91.480 | 90.770 | 90.930 | 86.324 | 3,148,000 |
| 2024-05-29 | 91.720 | 91.910 | 91.230 | 91.290 | 86.666 | 3,115,000 |
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 |
|---|---|
| 2026-10-20 | 0.5300 USD |
| 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.