Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	84.580	84.990	84.120	84.710	82.643	4,000,400
2025-08-06	83.160	84.910	82.580	84.610	82.546	5,537,000
2025-08-05	83.010	83.880	82.890	83.060	81.034	6,373,300
2025-08-04	83.390	84.000	82.400	83.360	81.326	5,536,400
2025-08-01	84.020	86.230	82.700	83.510	81.473	9,606,700
2025-07-31	85.530	85.650	83.530	83.850	81.804	9,561,000
2025-07-30	87.080	87.450	85.570	85.800	83.707	4,638,800
2025-07-29	86.880	88.020	86.460	86.860	84.741	4,382,400
2025-07-28	87.800	87.880	86.370	86.470	84.360	4,823,700
2025-07-25	88.390	88.810	87.490	87.930	85.785	3,186,100
2025-07-24	88.860	89.160	88.240	88.450	86.292	2,503,800
2025-07-23	88.860	88.870	88.180	88.790	86.624	3,520,300
2025-07-22	86.910	88.730	86.700	88.700	86.536	5,047,500
2025-07-21	86.640	87.210	86.570	86.640	84.526	3,523,500
2025-07-18	86.700	87.510	86.500	86.840	84.721	4,973,700
2025-07-17	87.660	88.330	86.950	87.240	84.604	3,788,100
2025-07-16	88.080	88.520	87.170	87.660	85.012	4,198,000
2025-07-15	88.850	89.690	88.070	88.150	85.487	3,788,200
2025-07-14	89.530	89.530	87.740	88.850	86.166	3,648,400
2025-07-11	90.060	90.270	89.100	89.580	86.874	4,372,700
2025-07-10	91.320	91.660	90.610	90.620	87.882	4,531,900
2025-07-09	92.150	92.530	91.080	91.580	88.813	6,034,200
2025-07-08	92.670	93.100	92.130	92.140	89.356	6,099,800
2025-07-07	92.720	94.190	92.660	93.330	90.510	5,794,100
2025-07-03	92.800	93.120	91.910	92.780	89.977	3,300,900
2025-07-02	91.830	92.430	91.360	92.400	89.609	5,342,200
2025-07-01	91.100	92.420	90.820	92.040	89.259	6,022,800
2025-06-30	88.540	91.250	88.500	90.900	88.154	7,782,700
2025-06-27	87.870	88.900	87.740	88.710	86.030	6,946,200
2025-06-26	87.870	88.350	87.430	87.790	85.138	5,813,600
2025-06-25	87.380	88.270	87.070	87.800	85.147	3,571,100
2025-06-24	88.400	88.750	87.400	88.180	85.516	4,556,400
2025-06-23	87.870	88.710	87.390	88.670	85.991	5,095,600
2025-06-20	88.030	88.680	87.760	87.780	85.128	9,573,100
2025-06-18	88.750	88.930	87.640	88.190	85.526	5,107,000
2025-06-17	90.280	90.280	88.530	88.630	85.952	5,145,900
2025-06-16	90.700	91.420	90.020	90.110	87.388	5,710,500
2025-06-13	92.870	93.050	90.090	90.260	87.533	5,332,000
2025-06-12	92.180	93.170	91.950	93.140	90.326	4,701,700
2025-06-11	91.860	92.630	91.510	92.110	89.327	5,353,800
2025-06-10	91.180	92.240	90.860	91.940	89.162	4,533,200
2025-06-09	89.760	91.370	89.710	90.870	88.125	5,893,000
2025-06-06	90.280	90.710	90.000	90.240	87.514	4,716,500
2025-06-05	90.230	90.360	89.430	90.150	87.426	5,123,500
2025-06-04	90.700	91.290	89.960	90.200	87.475	3,948,400
2025-06-03	91.710	91.720	90.430	90.620	87.882	4,775,900
2025-06-02	92.220	92.690	91.200	91.930	89.153	3,152,500
2025-05-30	92.750	93.480	92.270	92.940	90.132	6,317,300
2025-05-29	91.330	92.320	91.060	92.300	89.512	4,718,600
2025-05-28	92.150	93.420	91.650	91.760	88.988	5,288,800
2025-05-27	92.610	93.600	92.060	92.430	89.638	6,055,200
2025-05-23	91.930	92.740	90.710	92.590	89.793	6,723,700
2025-05-22	91.070	91.980	90.470	90.900	88.154	5,098,600
2025-05-21	91.330	91.940	91.040	91.670	88.901	4,569,200
2025-05-20	91.710	92.160	91.440	91.990	89.211	3,941,800
2025-05-19	91.500	91.850	90.580	91.740	88.968	3,769,900
2025-05-16	90.000	91.360	89.600	91.230	88.474	4,650,300
2025-05-15	87.970	89.680	87.970	89.630	86.922	4,002,900
2025-05-14	87.680	87.890	87.060	87.570	84.924	3,699,300
2025-05-13	88.980	88.980	86.940	87.880	85.225	5,458,100

← NewerPage 6 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.