Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	85.530	85.970	84.780	85.240	84.231	7,946,100
2026-01-28	85.420	86.140	84.700	85.000	83.994	5,052,300
2026-01-27	85.050	85.980	84.520	85.760	84.745	4,992,100
2026-01-26	86.670	86.890	85.180	85.200	84.191	7,112,400
2026-01-23	86.150	86.830	85.670	86.660	85.634	5,345,200
2026-01-22	84.840	85.950	84.500	85.810	84.794	9,156,600
2026-01-21	84.690	85.150	83.820	84.730	83.727	6,621,100
2026-01-20	84.140	85.840	83.560	85.440	83.914	9,850,700
2026-01-16	84.060	84.700	83.550	84.520	83.011	6,949,600
2026-01-15	84.230	84.550	83.290	84.340	82.834	5,403,000
2026-01-14	83.100	85.090	83.030	84.550	83.040	9,949,900
2026-01-13	82.360	83.230	81.500	82.960	81.479	8,414,400
2026-01-12	82.000	82.160	80.840	81.930	80.467	6,733,500
2026-01-09	80.860	81.500	79.850	81.480	80.025	6,178,100
2026-01-08	77.790	81.360	77.560	80.870	79.426	10,125,300
2026-01-07	77.890	78.340	77.010	77.090	75.714	8,683,900
2026-01-06	76.740	77.310	76.510	77.200	75.822	8,387,800
2026-01-05	76.920	77.230	75.960	76.930	75.556	7,668,600
2026-01-02	78.930	78.960	77.480	77.690	76.303	3,888,200
2025-12-31	79.300	79.680	78.990	79.020	77.609	2,635,300
2025-12-30	79.580	79.890	79.240	79.510	78.090	2,521,200
2025-12-29	79.690	80.100	79.440	79.690	78.267	3,255,700
2025-12-26	80.170	80.350	79.550	79.730	78.306	2,935,000
2025-12-24	79.770	80.400	79.700	80.250	78.817	1,879,800
2025-12-23	78.910	80.050	78.830	79.930	78.503	5,919,300
2025-12-22	77.900	79.070	77.770	79.040	77.629	5,237,900
2025-12-19	78.050	78.700	77.800	78.360	76.961	11,417,700
2025-12-18	79.410	79.570	77.500	77.730	76.342	9,910,900
2025-12-17	79.000	80.130	78.990	79.730	78.306	5,053,700
2025-12-16	79.950	80.000	78.940	78.950	77.540	5,358,200
2025-12-15	78.490	79.570	78.250	79.430	78.012	4,667,100
2025-12-12	77.670	78.480	77.150	78.340	76.941	5,253,700
2025-12-11	77.840	78.500	77.070	77.250	75.871	7,265,500
2025-12-10	77.210	78.290	76.780	77.760	76.372	9,298,400
2025-12-09	76.950	78.520	76.600	76.980	75.606	6,254,300
2025-12-08	77.290	77.550	76.020	76.110	74.751	6,394,700
2025-12-05	77.470	78.210	77.240	78.070	76.676	5,649,600
2025-12-04	78.210	78.500	77.550	77.600	76.214	5,760,200
2025-12-03	79.000	79.670	78.120	78.200	76.804	5,536,800
2025-12-02	79.460	79.460	77.860	78.820	77.413	9,270,100
2025-12-01	80.300	80.690	79.610	79.940	78.513	6,578,100
2025-11-28	80.000	80.440	79.910	80.390	78.955	2,568,000
2025-11-26	79.480	80.300	79.310	80.040	78.611	4,049,300
2025-11-25	79.780	80.070	79.210	79.820	78.395	6,097,700
2025-11-24	80.910	81.100	79.110	79.180	77.766	7,111,300
2025-11-21	79.390	81.350	79.100	80.930	79.485	7,633,100
2025-11-20	78.080	79.210	77.630	78.860	77.452	5,984,600
2025-11-19	79.250	79.360	78.330	78.470	77.069	3,832,000
2025-11-18	79.220	79.650	78.540	79.330	77.914	5,844,000
2025-11-17	78.280	79.380	78.000	78.810	77.403	6,463,200
2025-11-14	78.870	79.680	77.870	78.050	76.656	6,950,900
2025-11-13	78.630	79.350	78.480	78.790	77.383	6,161,100
2025-11-12	79.430	79.740	78.530	78.560	77.157	5,936,600
2025-11-11	78.790	79.670	77.920	79.470	78.051	8,253,200
2025-11-10	78.390	78.990	78.040	78.470	77.069	6,801,100
2025-11-07	77.850	78.990	77.090	78.760	77.354	8,565,900
2025-11-06	76.600	77.630	76.450	77.270	75.890	6,823,200
2025-11-05	76.760	77.140	76.010	76.910	75.537	7,515,000
2025-11-04	75.800	76.590	75.000	76.550	75.183	8,928,100
2025-11-03	76.570	76.800	74.550	74.980	73.641	10,824,100

← NewerPage 4 of 5 · 250 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.