Colgate Palmolive Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 86.370 | 86.560 | 85.750 | 86.490 | 81.635 | 2,402,000 |
| 2024-02-29 | 86.880 | 86.970 | 85.920 | 86.520 | 81.664 | 7,900,500 |
| 2024-02-28 | 86.450 | 86.860 | 86.080 | 86.810 | 81.937 | 2,936,800 |
| 2024-02-27 | 85.810 | 86.510 | 85.670 | 86.410 | 81.560 | 2,638,800 |
| 2024-02-26 | 86.350 | 86.680 | 86.100 | 86.150 | 81.315 | 2,831,700 |
| 2024-02-23 | 86.000 | 86.830 | 85.640 | 86.250 | 81.409 | 3,161,500 |
| 2024-02-22 | 84.910 | 86.000 | 84.450 | 86.000 | 81.173 | 4,114,700 |
| 2024-02-21 | 84.990 | 85.600 | 84.920 | 85.310 | 80.522 | 3,369,000 |
| 2024-02-20 | 83.950 | 85.130 | 83.700 | 84.610 | 79.861 | 5,404,600 |
| 2024-02-16 | 83.740 | 84.240 | 83.290 | 83.480 | 78.794 | 4,805,600 |
| 2024-02-15 | 84.450 | 84.720 | 83.200 | 83.570 | 78.879 | 5,268,900 |
| 2024-02-14 | 83.260 | 83.810 | 82.830 | 83.710 | 79.011 | 6,611,200 |
| 2024-02-13 | 83.800 | 84.250 | 82.770 | 83.470 | 78.785 | 4,469,900 |
| 2024-02-12 | 83.310 | 83.770 | 82.680 | 83.560 | 78.870 | 4,746,500 |
| 2024-02-09 | 84.260 | 84.270 | 83.170 | 83.460 | 78.775 | 4,533,000 |
| 2024-02-08 | 83.790 | 84.300 | 83.490 | 84.260 | 79.531 | 4,819,100 |
| 2024-02-07 | 84.090 | 84.290 | 83.600 | 83.860 | 79.153 | 5,530,400 |
| 2024-02-06 | 84.060 | 84.220 | 83.380 | 83.740 | 79.040 | 6,564,400 |
| 2024-02-05 | 84.410 | 85.110 | 83.740 | 84.090 | 79.370 | 6,627,300 |
| 2024-02-02 | 85.100 | 86.080 | 84.100 | 84.620 | 79.870 | 6,441,000 |
| 2024-02-01 | 84.010 | 86.140 | 83.720 | 86.120 | 81.286 | 6,904,600 |
| 2024-01-31 | 84.390 | 84.950 | 83.910 | 84.200 | 79.474 | 6,330,600 |
| 2024-01-30 | 84.000 | 84.590 | 83.510 | 84.230 | 79.502 | 5,659,900 |
| 2024-01-29 | 83.300 | 84.000 | 83.100 | 83.960 | 79.247 | 6,426,000 |
| 2024-01-26 | 81.520 | 83.620 | 81.080 | 82.830 | 78.181 | 8,668,700 |
| 2024-01-25 | 80.240 | 81.440 | 80.030 | 81.220 | 76.661 | 7,526,400 |
| 2024-01-24 | 80.870 | 81.020 | 80.050 | 80.080 | 75.585 | 5,880,900 |
| 2024-01-23 | 81.110 | 81.820 | 80.810 | 81.410 | 76.841 | 7,078,300 |
| 2024-01-22 | 80.330 | 80.550 | 79.690 | 80.420 | 75.906 | 6,237,700 |
| 2024-01-19 | 80.230 | 80.590 | 80.040 | 80.380 | 75.868 | 5,147,500 |
| 2024-01-18 | 80.430 | 80.870 | 80.050 | 80.830 | 75.840 | 4,027,100 |
| 2024-01-17 | 80.100 | 81.190 | 79.780 | 80.960 | 75.962 | 5,357,800 |
| 2024-01-16 | 81.000 | 81.140 | 80.010 | 80.430 | 75.465 | 4,252,000 |
| 2024-01-12 | 81.090 | 81.250 | 80.650 | 80.910 | 75.915 | 5,562,200 |
| 2024-01-11 | 80.520 | 80.640 | 79.910 | 80.560 | 75.587 | 5,186,500 |
| 2024-01-10 | 80.870 | 81.200 | 80.210 | 80.550 | 75.577 | 4,491,000 |
| 2024-01-09 | 80.300 | 80.860 | 79.980 | 80.820 | 75.831 | 3,714,500 |
| 2024-01-08 | 80.120 | 80.440 | 79.770 | 80.400 | 75.437 | 3,703,300 |
| 2024-01-05 | 80.430 | 80.520 | 79.520 | 79.980 | 75.043 | 2,825,100 |
| 2024-01-04 | 79.890 | 80.590 | 79.760 | 80.340 | 75.380 | 4,441,900 |
| 2024-01-03 | 80.960 | 81.300 | 79.820 | 79.890 | 74.958 | 4,959,600 |
| 2024-01-02 | 79.630 | 80.730 | 79.390 | 80.720 | 75.737 | 6,099,500 |
| 2023-12-29 | 79.120 | 79.780 | 79.100 | 79.710 | 74.789 | 2,463,300 |
| 2023-12-28 | 79.440 | 79.490 | 78.920 | 79.240 | 74.348 | 2,317,100 |
| 2023-12-27 | 78.690 | 79.240 | 78.530 | 79.100 | 74.217 | 3,268,700 |
| 2023-12-26 | 78.470 | 79.350 | 78.300 | 79.040 | 74.161 | 3,572,700 |
| 2023-12-22 | 78.140 | 78.720 | 77.980 | 78.500 | 73.654 | 4,042,400 |
| 2023-12-21 | 77.640 | 77.970 | 76.960 | 77.910 | 73.100 | 5,267,000 |
| 2023-12-20 | 77.740 | 78.330 | 77.340 | 77.350 | 72.575 | 5,326,800 |
| 2023-12-19 | 78.010 | 78.560 | 77.830 | 78.130 | 73.307 | 3,370,700 |
| 2023-12-18 | 77.530 | 78.300 | 77.360 | 78.060 | 73.241 | 4,212,400 |
| 2023-12-15 | 75.860 | 77.010 | 75.500 | 76.980 | 72.228 | 10,225,600 |
| 2023-12-14 | 78.290 | 78.780 | 76.200 | 76.270 | 71.562 | 8,434,000 |
| 2023-12-13 | 78.420 | 79.440 | 78.040 | 79.390 | 74.489 | 4,000,100 |
| 2023-12-12 | 77.820 | 78.600 | 77.530 | 78.590 | 73.738 | 3,798,500 |
| 2023-12-11 | 77.350 | 77.880 | 77.260 | 77.640 | 72.847 | 3,958,200 |
| 2023-12-08 | 77.560 | 77.560 | 76.690 | 77.170 | 72.406 | 4,317,800 |
| 2023-12-07 | 77.620 | 77.980 | 77.170 | 77.620 | 72.828 | 3,107,200 |
| 2023-12-06 | 77.650 | 77.850 | 77.130 | 77.470 | 72.687 | 3,595,400 |
| 2023-12-05 | 79.000 | 79.030 | 77.540 | 77.680 | 72.885 | 4,075,300 |
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.