Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	84.260	85.300	83.860	84.170	83.690	4,414,200
2026-04-24	84.560	85.090	84.160	84.650	84.168	5,604,000
2026-04-23	82.700	84.130	82.410	83.720	83.243	5,358,800
2026-04-22	82.190	82.710	81.820	82.350	81.881	4,342,800
2026-04-21	84.120	84.150	81.790	81.810	81.344	5,367,100
2026-04-20	84.620	84.750	83.020	83.530	83.054	5,106,900
2026-04-17	83.700	86.300	83.670	85.810	84.794	6,406,300
2026-04-16	83.260	84.310	83.160	83.620	82.630	4,323,600
2026-04-15	84.000	84.360	82.600	83.490	82.501	5,064,000
2026-04-14	83.340	84.610	83.280	84.160	83.163	7,860,300
2026-04-13	84.100	84.290	83.030	83.980	82.986	4,704,600
2026-04-10	85.950	86.220	84.220	84.340	83.341	3,738,200
2026-04-09	84.720	86.400	84.460	86.040	85.021	4,699,800
2026-04-08	83.750	85.610	83.710	85.550	84.537	5,845,400
2026-04-07	84.530	84.760	83.070	83.130	82.146	6,023,900
2026-04-06	85.180	85.460	84.380	84.530	83.529	3,513,400
2026-04-02	85.220	85.470	84.430	85.140	84.132	5,588,800
2026-04-01	84.790	85.950	84.590	85.410	84.399	5,237,200
2026-03-31	85.730	86.050	83.500	85.230	84.221	6,771,600
2026-03-30	85.520	86.670	84.410	85.730	84.715	10,043,800
2026-03-27	84.270	85.530	83.930	84.290	83.292	6,808,300
2026-03-26	85.620	86.220	84.020	84.140	83.144	4,889,800
2026-03-25	85.250	85.510	83.950	85.490	84.478	6,003,800
2026-03-24	84.580	85.790	84.350	84.530	83.529	5,472,100
2026-03-23	86.450	86.600	84.890	85.150	84.142	7,341,900
2026-03-20	86.030	86.150	84.070	85.120	84.112	12,313,700
2026-03-19	87.380	87.740	85.460	85.500	84.488	7,620,900
2026-03-18	88.810	88.960	87.460	87.520	86.484	6,304,800
2026-03-17	90.650	91.480	89.660	89.940	88.875	5,236,800
2026-03-16	89.610	90.710	89.200	90.300	89.231	5,433,200
2026-03-13	89.090	89.300	87.950	88.840	87.788	5,707,600
2026-03-12	89.130	89.810	87.890	87.950	86.909	7,912,800
2026-03-11	91.880	92.120	89.220	89.610	88.549	7,661,700
2026-03-10	92.420	93.480	91.480	92.490	91.395	5,869,200
2026-03-09	92.690	93.620	92.010	93.000	91.899	7,808,700
2026-03-06	92.150	93.600	91.420	93.560	92.452	6,785,000
2026-03-05	94.910	94.970	92.480	92.670	91.573	6,777,000
2026-03-04	95.620	96.020	95.050	95.280	94.152	5,796,400
2026-03-03	96.550	97.000	94.570	95.510	94.379	7,507,200
2026-03-02	98.560	98.820	96.780	97.300	96.148	6,273,700
2026-02-27	97.420	99.330	97.420	99.140	97.966	6,096,300
2026-02-26	97.160	97.550	96.540	97.550	96.395	5,800,200
2026-02-25	97.500	98.070	96.110	96.670	95.525	5,653,600
2026-02-24	97.300	98.200	96.400	98.110	96.948	5,419,700
2026-02-23	95.000	97.620	94.930	97.100	95.950	5,635,900
2026-02-20	94.300	95.110	93.390	95.090	93.964	6,561,000
2026-02-19	95.790	96.080	93.630	93.980	92.867	6,599,500
2026-02-18	95.290	95.930	95.000	95.580	94.448	5,617,000
2026-02-17	96.970	97.630	95.290	95.650	94.517	8,164,300
2026-02-13	96.050	97.300	95.400	96.670	95.525	5,326,300
2026-02-12	95.410	98.130	95.410	96.170	95.031	6,723,900
2026-02-11	93.320	95.560	93.150	95.310	94.181	6,534,900
2026-02-10	94.060	94.930	93.500	93.930	92.818	5,457,400
2026-02-09	94.000	94.450	93.370	94.160	93.045	5,679,800
2026-02-06	94.450	95.650	93.890	94.410	93.292	5,789,500
2026-02-05	95.010	95.490	93.250	94.880	93.757	8,788,500
2026-02-04	93.400	95.220	93.400	94.370	93.253	10,097,400
2026-02-03	90.980	93.340	90.980	93.150	92.047	8,905,500
2026-02-02	90.550	92.680	90.090	91.890	90.802	11,456,700
2026-01-30	88.700	90.710	87.700	90.290	89.221	13,920,100

← NewerPage 3 of 21 · 1,255 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.