Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	89.990	90.390	89.250	90.080	90.080	5,166,400
2026-07-22	91.350	92.250	90.990	91.630	91.630	4,443,500
2026-07-21	91.100	91.630	89.750	90.500	90.500	3,772,200
2026-07-20	92.090	92.230	91.200	91.930	91.930	5,180,600
2026-07-17	94.680	95.930	92.590	92.980	92.450	4,185,700
2026-07-16	92.740	94.300	92.400	94.070	93.534	3,517,400
2026-07-15	90.230	92.010	89.590	91.470	90.949	3,474,600
2026-07-14	92.950	93.060	91.020	91.030	90.511	3,770,600
2026-07-13	93.150	93.950	92.310	93.210	92.679	3,911,200
2026-07-10	91.320	92.720	91.320	92.240	91.714	4,257,100
2026-07-09	92.390	92.740	90.730	91.010	90.491	6,109,100
2026-07-08	93.950	93.960	92.640	93.040	92.510	4,178,400
2026-07-07	95.230	96.010	94.020	95.030	94.488	4,230,900
2026-07-06	94.690	95.000	92.160	93.390	92.858	5,177,200
2026-07-02	93.650	95.420	93.240	95.130	94.588	4,170,900
2026-07-01	91.740	92.830	91.520	92.760	92.231	4,040,600
2026-06-30	91.600	92.230	90.880	91.680	91.157	3,748,100
2026-06-29	91.950	92.610	91.170	92.400	91.873	4,800,100
2026-06-26	92.120	92.320	90.560	92.070	91.545	8,777,200
2026-06-25	91.160	92.700	90.670	91.060	90.541	4,130,000
2026-06-24	92.620	93.080	91.530	91.880	91.356	4,643,200
2026-06-23	89.840	91.710	89.840	91.430	90.909	6,377,500
2026-06-22	89.890	90.810	88.660	88.670	88.165	6,009,800
2026-06-18	90.880	91.340	89.440	89.480	88.970	11,201,300
2026-06-17	91.940	92.100	90.180	90.580	90.064	5,500,600
2026-06-16	91.050	91.810	90.180	90.660	90.143	6,036,200
2026-06-15	89.290	90.830	89.290	90.580	90.064	5,627,100
2026-06-12	89.440	90.070	88.580	89.450	88.940	3,719,000
2026-06-11	90.160	90.600	89.260	89.390	88.881	4,054,000
2026-06-10	88.600	89.990	88.210	89.950	89.437	5,666,600
2026-06-09	85.350	89.090	85.100	87.800	87.300	5,486,700
2026-06-08	86.990	87.470	85.980	86.070	85.579	5,598,700
2026-06-05	85.970	89.590	85.700	88.580	88.075	5,961,600
2026-06-04	86.490	87.150	84.300	85.100	84.615	5,636,300
2026-06-03	87.420	87.960	84.610	84.870	84.386	7,489,400
2026-06-02	88.480	89.030	87.800	88.270	87.767	4,153,300
2026-06-01	89.830	89.830	87.250	88.430	87.926	6,343,900
2026-05-29	91.210	91.470	89.440	90.130	89.616	6,671,500
2026-05-28	91.670	92.290	90.890	91.660	91.138	3,790,300
2026-05-27	90.000	92.230	89.830	91.290	90.770	3,768,500
2026-05-26	90.570	91.210	89.460	89.850	89.338	5,811,800
2026-05-22	90.720	91.520	90.540	90.610	90.094	3,771,900
2026-05-21	90.050	90.670	88.370	90.440	89.925	4,645,500
2026-05-20	89.910	90.850	89.260	90.350	89.835	7,058,000
2026-05-19	89.690	90.850	89.210	90.020	89.507	5,664,400
2026-05-18	88.410	90.730	88.370	89.920	89.407	4,650,000
2026-05-15	89.720	89.830	88.110	88.130	87.628	4,862,400
2026-05-14	88.100	89.490	88.000	88.840	88.334	5,607,800
2026-05-13	86.920	87.960	86.310	87.870	87.369	5,590,700
2026-05-12	87.130	88.820	86.810	87.440	86.942	4,995,100
2026-05-11	87.390	87.390	85.970	86.740	86.246	4,398,400
2026-05-08	87.670	88.570	87.210	87.550	87.051	4,435,400
2026-05-07	88.180	88.180	86.630	87.360	86.862	5,012,800
2026-05-06	87.490	89.070	87.240	88.160	87.658	5,768,000
2026-05-05	85.360	87.330	84.080	86.330	85.838	5,109,500
2026-05-04	85.910	86.400	84.810	85.370	84.883	4,628,000
2026-05-01	88.170	89.340	86.700	87.260	86.763	8,932,900
2026-04-30	84.860	85.790	84.660	85.360	84.873	7,495,400
2026-04-29	85.140	85.490	84.120	84.490	84.008	4,280,500
2026-04-28	85.260	86.330	84.650	85.670	85.182	5,568,800

← NewerPage 2 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.