Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	88.980	88.980	86.940	87.880	85.225	5,458,100
2025-05-12	88.990	89.550	87.630	89.140	86.447	6,071,500
2025-05-09	90.660	90.960	89.710	89.810	87.097	3,846,300
2025-05-08	90.720	91.880	90.510	90.830	88.086	3,550,700
2025-05-07	90.690	91.420	90.100	90.880	88.134	4,401,100
2025-05-06	90.420	91.570	89.980	91.000	88.251	3,605,600
2025-05-05	90.940	91.050	90.200	90.740	87.999	4,084,300
2025-05-02	91.070	91.590	89.750	90.480	87.747	4,715,700
2025-05-01	91.160	91.920	90.430	90.690	87.950	4,115,600
2025-04-30	93.150	93.740	91.360	92.190	89.405	5,916,200
2025-04-29	90.690	92.620	89.830	92.330	89.541	5,941,100
2025-04-28	93.640	93.910	90.800	90.960	88.212	7,172,700
2025-04-25	95.490	95.810	91.840	93.910	91.073	9,599,000
2025-04-24	93.080	93.460	91.870	92.700	89.899	11,292,300
2025-04-23	95.000	95.000	92.710	93.890	91.053	8,497,400
2025-04-22	94.400	95.980	93.790	95.810	92.915	5,233,600
2025-04-21	95.800	96.230	94.160	94.700	91.839	7,691,400
2025-04-17	93.390	96.030	93.280	95.500	92.615	7,029,800
2025-04-16	94.910	95.000	93.210	93.490	90.161	4,120,300
2025-04-15	94.980	95.580	94.210	94.260	90.904	3,874,800
2025-04-14	94.040	95.310	93.490	94.980	91.598	3,658,600
2025-04-11	91.440	94.530	91.280	94.000	90.653	5,664,200
2025-04-10	90.140	92.710	89.520	91.800	88.531	6,465,500
2025-04-09	87.730	91.730	87.480	90.230	87.017	7,407,600
2025-04-08	90.300	90.620	87.720	88.600	85.445	5,677,700
2025-04-07	89.750	91.210	88.050	89.190	86.014	7,820,200
2025-04-04	96.950	97.730	91.320	91.660	88.396	7,434,400
2025-04-03	95.260	97.240	94.800	96.000	92.582	5,483,400
2025-04-02	93.990	94.240	92.600	93.550	90.219	4,849,100
2025-04-01	94.240	94.620	93.180	93.900	90.557	4,916,200
2025-03-31	93.260	94.330	93.060	93.700	90.364	6,224,600
2025-03-28	93.900	93.900	92.220	92.820	89.515	2,825,800
2025-03-27	92.870	93.280	91.930	93.190	89.872	2,956,500
2025-03-26	89.830	92.270	89.610	92.030	88.753	4,700,500
2025-03-25	90.970	90.980	89.040	89.590	86.400	5,173,000
2025-03-24	90.080	91.380	90.080	90.900	87.664	4,611,200
2025-03-21	90.110	91.360	89.990	90.300	87.085	8,950,600
2025-03-20	90.550	90.770	89.140	90.280	87.066	5,571,900
2025-03-19	89.380	90.540	89.190	90.440	87.220	8,242,100
2025-03-18	90.550	90.820	89.380	89.490	86.304	3,621,600
2025-03-17	90.190	91.370	89.750	90.710	87.480	5,642,900
2025-03-14	89.730	90.350	89.180	89.820	86.622	4,569,400
2025-03-13	90.960	91.610	90.280	90.520	87.297	4,396,400
2025-03-12	92.600	93.210	90.230	90.820	87.586	9,118,300
2025-03-11	96.220	96.730	93.930	94.100	90.750	6,640,500
2025-03-10	97.340	100.18	97.190	97.500	94.029	9,791,400
2025-03-07	92.840	98.340	92.840	96.740	93.296	10,097,300
2025-03-06	91.800	93.480	91.400	93.290	89.968	4,703,900
2025-03-05	90.400	92.210	90.340	91.750	88.483	3,446,600
2025-03-04	93.270	95.220	91.020	91.060	87.818	6,107,500
2025-03-03	90.990	92.810	90.930	92.810	89.505	4,732,300
2025-02-28	91.040	91.940	90.060	91.170	87.924	5,332,900
2025-02-27	89.960	91.070	89.600	90.200	86.988	3,673,800
2025-02-26	91.690	92.000	90.000	90.170	86.959	3,930,200
2025-02-25	90.650	92.590	90.540	92.290	89.004	5,818,200
2025-02-24	89.100	91.710	89.050	90.110	86.902	5,409,500
2025-02-21	87.960	89.800	87.500	89.470	86.284	4,747,300
2025-02-20	86.630	88.270	86.400	87.870	84.741	3,252,800
2025-02-19	87.030	87.630	86.440	87.420	84.307	4,307,000
2025-02-18	85.740	86.660	85.320	86.390	83.314	3,827,600

← NewerPage 7 of 79 · 4,729 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.