Colgate Palmolive Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 92.870 | 93.590 | 91.730 | 91.940 | 87.283 | 4,276,900 |
| 2024-05-24 | 93.840 | 94.130 | 93.210 | 93.300 | 88.574 | 2,554,800 |
| 2024-05-23 | 94.520 | 95.010 | 93.650 | 93.730 | 88.982 | 3,948,900 |
| 2024-05-22 | 94.870 | 95.080 | 94.510 | 94.760 | 89.960 | 3,849,900 |
| 2024-05-21 | 94.830 | 95.230 | 94.430 | 95.170 | 90.349 | 4,998,200 |
| 2024-05-20 | 94.130 | 94.540 | 93.810 | 94.390 | 89.609 | 3,900,100 |
| 2024-05-17 | 94.540 | 94.540 | 93.750 | 94.130 | 89.362 | 4,135,200 |
| 2024-05-16 | 94.650 | 94.810 | 94.110 | 94.530 | 89.742 | 3,240,600 |
| 2024-05-15 | 94.290 | 94.760 | 94.210 | 94.530 | 89.742 | 2,536,100 |
| 2024-05-14 | 94.410 | 94.720 | 93.750 | 94.570 | 89.780 | 3,971,500 |
| 2024-05-13 | 95.030 | 95.590 | 94.250 | 94.460 | 89.675 | 3,229,300 |
| 2024-05-10 | 94.320 | 95.260 | 94.060 | 95.100 | 90.283 | 3,007,600 |
| 2024-05-09 | 93.750 | 94.320 | 93.510 | 94.080 | 89.314 | 4,639,600 |
| 2024-05-08 | 94.270 | 94.400 | 93.440 | 93.470 | 88.735 | 7,252,100 |
| 2024-05-07 | 93.580 | 94.210 | 93.150 | 94.080 | 89.314 | 4,008,300 |
| 2024-05-06 | 93.220 | 93.300 | 92.450 | 93.180 | 88.460 | 3,181,900 |
| 2024-05-03 | 92.930 | 93.050 | 91.310 | 92.880 | 88.175 | 5,432,700 |
| 2024-05-02 | 91.840 | 93.250 | 91.360 | 92.910 | 88.204 | 9,506,000 |
| 2024-05-01 | 91.500 | 92.540 | 90.830 | 91.900 | 87.245 | 5,219,900 |
| 2024-04-30 | 90.950 | 92.090 | 90.790 | 91.920 | 87.264 | 5,286,700 |
| 2024-04-29 | 91.000 | 91.250 | 89.960 | 90.490 | 85.906 | 4,472,100 |
| 2024-04-26 | 91.000 | 92.250 | 89.190 | 91.010 | 86.400 | 7,541,500 |
| 2024-04-25 | 89.000 | 89.500 | 88.840 | 89.290 | 84.767 | 6,363,600 |
| 2024-04-24 | 88.230 | 89.180 | 87.370 | 88.870 | 84.368 | 4,066,500 |
| 2024-04-23 | 89.170 | 89.300 | 88.390 | 88.580 | 84.093 | 4,014,800 |
| 2024-04-22 | 87.400 | 88.730 | 87.240 | 88.330 | 83.856 | 3,954,100 |
| 2024-04-19 | 86.100 | 87.260 | 85.910 | 87.130 | 82.716 | 6,005,100 |
| 2024-04-18 | 87.000 | 87.310 | 86.400 | 86.710 | 81.843 | 4,880,800 |
| 2024-04-17 | 86.500 | 86.830 | 85.920 | 86.750 | 81.881 | 3,886,200 |
| 2024-04-16 | 86.560 | 86.730 | 86.120 | 86.170 | 81.333 | 3,220,400 |
| 2024-04-15 | 86.470 | 86.890 | 86.100 | 86.170 | 81.333 | 4,716,200 |
| 2024-04-12 | 85.730 | 86.250 | 85.680 | 85.850 | 81.031 | 5,907,600 |
| 2024-04-11 | 86.980 | 86.980 | 85.930 | 86.000 | 81.173 | 3,908,300 |
| 2024-04-10 | 87.330 | 87.580 | 86.370 | 86.560 | 81.701 | 4,750,300 |
| 2024-04-09 | 88.270 | 88.330 | 87.210 | 87.650 | 82.730 | 3,176,300 |
| 2024-04-08 | 87.670 | 88.000 | 87.520 | 87.720 | 82.796 | 3,086,900 |
| 2024-04-05 | 87.730 | 88.120 | 87.150 | 87.880 | 82.947 | 3,479,600 |
| 2024-04-04 | 88.520 | 88.630 | 87.280 | 87.400 | 82.494 | 3,155,400 |
| 2024-04-03 | 89.000 | 89.110 | 87.800 | 88.100 | 83.155 | 4,429,200 |
| 2024-04-02 | 88.770 | 89.250 | 88.670 | 89.060 | 84.061 | 3,307,300 |
| 2024-04-01 | 89.820 | 89.820 | 88.770 | 89.060 | 84.061 | 3,070,200 |
| 2024-03-28 | 90.200 | 90.370 | 89.900 | 90.050 | 84.996 | 3,459,700 |
| 2024-03-27 | 89.600 | 90.270 | 89.330 | 89.950 | 84.901 | 4,078,600 |
| 2024-03-26 | 88.730 | 89.170 | 88.590 | 88.900 | 83.910 | 3,287,700 |
| 2024-03-25 | 89.240 | 89.420 | 88.320 | 88.640 | 83.665 | 3,178,500 |
| 2024-03-22 | 88.980 | 89.310 | 88.830 | 89.200 | 84.193 | 3,563,000 |
| 2024-03-21 | 88.350 | 89.110 | 87.920 | 88.770 | 83.787 | 3,416,200 |
| 2024-03-20 | 88.380 | 88.820 | 88.240 | 88.350 | 83.391 | 3,366,600 |
| 2024-03-19 | 88.500 | 88.780 | 88.100 | 88.770 | 83.787 | 3,265,000 |
| 2024-03-18 | 88.250 | 88.980 | 88.090 | 88.270 | 83.316 | 3,430,700 |
| 2024-03-15 | 87.460 | 88.780 | 87.460 | 88.450 | 83.485 | 6,631,000 |
| 2024-03-14 | 88.860 | 89.050 | 88.090 | 88.350 | 83.391 | 4,895,500 |
| 2024-03-13 | 88.920 | 89.360 | 88.530 | 89.200 | 84.193 | 3,193,100 |
| 2024-03-12 | 88.150 | 89.190 | 88.010 | 88.760 | 83.778 | 4,251,800 |
| 2024-03-11 | 88.030 | 88.620 | 87.410 | 88.130 | 83.183 | 3,423,400 |
| 2024-03-08 | 87.870 | 88.500 | 87.540 | 88.070 | 83.127 | 2,929,400 |
| 2024-03-07 | 87.410 | 88.160 | 87.030 | 88.140 | 83.193 | 3,215,800 |
| 2024-03-06 | 86.750 | 87.360 | 86.590 | 87.180 | 82.287 | 3,522,700 |
| 2024-03-05 | 87.200 | 87.270 | 86.210 | 86.730 | 81.862 | 3,719,400 |
| 2024-03-04 | 86.130 | 87.250 | 85.950 | 86.830 | 81.956 | 3,968,300 |
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.