Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CL stock page

Colgate Palmolive Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-3175.55077.16074.62077.05075.67417,696,500
2025-10-3075.95076.77075.84076.51075.1448,657,900
2025-10-2976.70076.77075.38075.73074.3788,658,100
2025-10-2877.47077.79076.77077.14075.7636,814,500
2025-10-2777.87078.06077.38077.83076.4408,337,400
2025-10-2479.21079.50077.88078.00076.6074,247,500
2025-10-2379.75079.81077.94078.44077.0396,198,600
2025-10-2278.64080.43078.50079.86078.4346,773,600
2025-10-2178.82079.05078.22078.62077.2164,447,200
2025-10-2079.23079.35078.69078.75077.3444,087,500
← NewerPage 5 of 5 · 250 trading days

Stock splits

DateSplit (new : old)
2013-05-162:1
1999-07-012:1
1997-05-162:1
1991-05-162:1

Dividends

Ex-dateAmount
2026-07-200.5300 USD
2026-04-200.5300 USD
2026-01-210.5200 USD
2025-10-170.5200 USD
2025-07-180.5200 USD
2025-04-170.5200 USD
2025-01-210.5000 USD
2024-10-180.5000 USD
2024-07-190.5000 USD
2024-04-190.5000 USD
2024-01-190.4800 USD
2023-10-200.4800 USD
2023-07-200.4800 USD
2023-04-200.4800 USD
2023-01-200.4700 USD
2022-10-200.4700 USD
2022-07-200.4700 USD
2022-04-200.4700 USD
2022-01-210.4500 USD
2021-10-200.4500 USD
2021-07-200.4500 USD
2021-04-200.4500 USD
2021-01-220.4400 USD
2020-10-220.4400 USD
2020-07-170.4400 USD
2020-04-170.4400 USD
2020-01-220.4300 USD
2019-10-220.4300 USD
2019-07-170.4300 USD
2019-04-170.4300 USD
2019-01-220.4200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.