Colgate Palmolive Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 75.550 | 77.160 | 74.620 | 77.050 | 75.674 | 17,696,500 |
| 2025-10-30 | 75.950 | 76.770 | 75.840 | 76.510 | 75.144 | 8,657,900 |
| 2025-10-29 | 76.700 | 76.770 | 75.380 | 75.730 | 74.378 | 8,658,100 |
| 2025-10-28 | 77.470 | 77.790 | 76.770 | 77.140 | 75.763 | 6,814,500 |
| 2025-10-27 | 77.870 | 78.060 | 77.380 | 77.830 | 76.440 | 8,337,400 |
| 2025-10-24 | 79.210 | 79.500 | 77.880 | 78.000 | 76.607 | 4,247,500 |
| 2025-10-23 | 79.750 | 79.810 | 77.940 | 78.440 | 77.039 | 6,198,600 |
| 2025-10-22 | 78.640 | 80.430 | 78.500 | 79.860 | 78.434 | 6,773,600 |
| 2025-10-21 | 78.820 | 79.050 | 78.220 | 78.620 | 77.216 | 4,447,200 |
| 2025-10-20 | 79.230 | 79.350 | 78.690 | 78.750 | 77.344 | 4,087,500 |
| 2025-10-17 | 78.010 | 79.280 | 77.750 | 79.120 | 77.707 | 5,949,700 |
| 2025-10-16 | 77.720 | 78.540 | 77.600 | 78.080 | 76.175 | 7,215,300 |
| 2025-10-15 | 77.660 | 78.300 | 77.470 | 77.630 | 75.736 | 5,321,200 |
| 2025-10-14 | 77.130 | 78.470 | 76.910 | 78.400 | 76.487 | 5,515,100 |
| 2025-10-13 | 77.450 | 77.900 | 76.680 | 76.980 | 75.102 | 5,758,000 |
| 2025-10-10 | 78.040 | 78.770 | 77.810 | 77.960 | 76.058 | 5,100,900 |
| 2025-10-09 | 78.000 | 78.510 | 77.650 | 77.810 | 75.912 | 6,468,300 |
| 2025-10-08 | 78.940 | 79.430 | 77.830 | 78.000 | 76.097 | 5,928,500 |
| 2025-10-07 | 77.550 | 79.470 | 77.090 | 79.110 | 77.180 | 7,362,700 |
| 2025-10-06 | 78.000 | 78.420 | 77.320 | 77.450 | 75.561 | 7,520,900 |
| 2025-10-03 | 78.330 | 78.870 | 77.910 | 78.000 | 76.097 | 6,725,800 |
| 2025-10-02 | 78.600 | 79.310 | 78.180 | 78.310 | 76.400 | 5,667,200 |
| 2025-10-01 | 80.250 | 80.400 | 78.860 | 79.010 | 77.082 | 7,014,300 |
| 2025-09-30 | 80.280 | 80.490 | 79.600 | 79.940 | 77.990 | 6,643,900 |
| 2025-09-29 | 79.610 | 80.570 | 79.040 | 80.400 | 78.439 | 4,714,000 |
| 2025-09-26 | 79.800 | 79.960 | 79.180 | 79.590 | 77.648 | 4,263,400 |
| 2025-09-25 | 81.260 | 81.510 | 79.290 | 79.700 | 77.756 | 6,060,000 |
| 2025-09-24 | 79.830 | 81.380 | 79.770 | 81.130 | 79.151 | 6,406,300 |
| 2025-09-23 | 79.500 | 80.220 | 78.760 | 80.150 | 78.195 | 5,400,400 |
| 2025-09-22 | 81.300 | 81.390 | 79.290 | 79.360 | 77.424 | 5,864,000 |
| 2025-09-19 | 81.730 | 81.950 | 81.030 | 81.170 | 79.190 | 14,727,600 |
| 2025-09-18 | 81.310 | 82.120 | 81.010 | 81.530 | 79.541 | 3,719,200 |
| 2025-09-17 | 81.790 | 82.970 | 81.510 | 82.220 | 80.214 | 3,951,900 |
| 2025-09-16 | 82.350 | 82.580 | 81.410 | 81.480 | 79.492 | 6,555,300 |
| 2025-09-15 | 83.210 | 83.740 | 81.600 | 82.130 | 80.126 | 6,605,800 |
| 2025-09-12 | 83.750 | 84.540 | 83.270 | 83.280 | 81.248 | 3,169,100 |
| 2025-09-11 | 83.380 | 84.300 | 83.250 | 84.060 | 82.009 | 3,362,300 |
| 2025-09-10 | 83.710 | 84.090 | 82.290 | 83.200 | 81.170 | 4,406,000 |
| 2025-09-09 | 84.070 | 84.690 | 83.800 | 84.280 | 82.224 | 3,585,200 |
| 2025-09-08 | 84.920 | 85.080 | 83.970 | 84.190 | 82.136 | 3,975,800 |
| 2025-09-05 | 83.470 | 85.760 | 83.120 | 85.130 | 83.053 | 6,165,400 |
| 2025-09-04 | 84.100 | 84.100 | 83.020 | 83.670 | 81.629 | 6,202,400 |
| 2025-09-03 | 84.520 | 84.750 | 82.650 | 83.810 | 81.765 | 5,048,000 |
| 2025-09-02 | 84.180 | 84.590 | 83.580 | 84.390 | 82.331 | 5,288,500 |
| 2025-08-29 | 83.630 | 84.300 | 83.220 | 84.070 | 82.019 | 3,934,700 |
| 2025-08-28 | 84.280 | 84.680 | 83.220 | 83.420 | 81.385 | 5,321,500 |
| 2025-08-27 | 84.150 | 84.460 | 83.770 | 84.450 | 82.390 | 4,196,700 |
| 2025-08-26 | 84.000 | 84.840 | 83.850 | 84.140 | 82.087 | 6,163,100 |
| 2025-08-25 | 85.820 | 86.000 | 84.000 | 84.060 | 82.009 | 4,481,900 |
| 2025-08-22 | 86.570 | 87.330 | 85.320 | 85.940 | 83.843 | 4,087,400 |
| 2025-08-21 | 85.590 | 86.300 | 85.300 | 86.280 | 84.175 | 4,925,100 |
| 2025-08-20 | 86.190 | 87.950 | 85.460 | 86.050 | 83.951 | 5,944,100 |
| 2025-08-19 | 84.470 | 86.070 | 84.430 | 85.850 | 83.756 | 4,548,200 |
| 2025-08-18 | 85.250 | 85.330 | 84.250 | 84.260 | 82.204 | 3,906,600 |
| 2025-08-15 | 85.010 | 85.320 | 84.570 | 85.070 | 82.995 | 4,150,400 |
| 2025-08-14 | 85.650 | 85.780 | 84.460 | 84.650 | 82.585 | 3,497,200 |
| 2025-08-13 | 85.170 | 87.010 | 85.110 | 86.340 | 84.234 | 3,534,400 |
| 2025-08-12 | 84.550 | 85.000 | 84.180 | 84.970 | 82.897 | 5,333,800 |
| 2025-08-11 | 84.740 | 85.020 | 84.160 | 84.450 | 82.390 | 3,515,600 |
| 2025-08-08 | 84.460 | 85.140 | 84.320 | 84.690 | 82.624 | 4,133,900 |
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.