Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	86.790	88.080	86.710	87.750	84.626	3,712,700
2025-02-12	86.760	87.360	86.460	86.730	83.642	3,411,900
2025-02-11	86.000	87.400	85.680	87.370	84.259	3,464,500
2025-02-10	86.520	86.690	85.630	85.960	82.899	4,162,700
2025-02-07	85.600	86.830	85.430	86.760	83.671	3,988,300
2025-02-06	87.190	87.200	85.350	85.680	82.629	4,540,500
2025-02-05	86.630	86.770	85.800	86.620	83.536	4,126,400
2025-02-04	86.940	87.140	86.150	86.500	83.420	4,073,100
2025-02-03	87.070	87.270	85.700	87.030	83.931	6,877,800
2025-01-31	85.430	87.390	85.330	86.700	83.613	11,099,000
2025-01-30	90.550	91.010	89.950	90.890	87.654	5,415,300
2025-01-29	90.110	90.610	89.550	89.570	86.381	3,225,900
2025-01-28	90.750	91.900	89.620	89.860	86.661	4,790,700
2025-01-27	89.530	91.410	88.960	91.210	87.962	5,164,800
2025-01-24	87.710	88.700	87.470	87.880	84.751	5,482,900
2025-01-23	87.690	88.260	86.910	87.910	84.780	6,586,200
2025-01-22	89.450	89.690	87.410	87.550	84.433	5,323,200
2025-01-21	88.530	89.430	87.850	88.230	85.089	5,048,100
2025-01-17	88.410	89.570	88.190	88.690	85.050	5,149,900
2025-01-16	87.600	88.630	87.380	88.560	84.925	3,334,100
2025-01-15	88.460	88.650	87.560	87.860	84.254	5,125,300
2025-01-14	87.210	87.780	87.010	87.670	84.072	4,606,600
2025-01-13	86.670	87.490	86.330	87.100	83.525	8,184,400
2025-01-10	86.370	87.090	85.870	86.360	82.816	6,711,100
2025-01-08	87.110	87.590	86.860	87.460	83.870	5,063,900
2025-01-07	87.940	88.600	87.090	87.390	83.803	4,758,800
2025-01-06	89.660	89.860	87.360	87.540	83.947	6,077,400
2025-01-03	90.560	90.780	89.750	90.150	86.450	3,101,700
2025-01-02	91.060	91.250	90.180	90.550	86.834	3,206,100
2024-12-31	91.030	91.520	90.260	90.910	87.179	2,911,900
2024-12-30	91.530	91.600	90.430	90.790	87.064	2,832,100
2024-12-27	92.730	92.730	91.650	91.810	88.042	2,544,100
2024-12-26	92.100	92.540	91.920	92.370	88.579	1,919,500
2024-12-24	91.830	92.500	91.700	92.390	88.598	1,531,600
2024-12-23	91.970	92.200	91.080	91.910	88.138	2,975,100
2024-12-20	92.440	93.150	91.460	92.030	88.253	9,929,700
2024-12-19	92.660	93.620	92.110	92.920	89.106	6,641,100
2024-12-18	92.860	94.130	92.680	92.750	88.943	4,849,200
2024-12-17	92.500	93.900	92.420	93.490	89.653	5,633,400
2024-12-16	93.620	94.270	92.800	92.920	89.106	6,601,500
2024-12-13	93.460	93.940	92.950	93.440	89.605	3,019,600
2024-12-12	93.040	94.030	92.550	93.560	89.720	3,519,600
2024-12-11	94.150	94.730	92.610	92.760	88.953	3,629,400
2024-12-10	92.710	94.000	92.300	93.890	90.037	4,324,900
2024-12-09	94.050	94.500	92.800	92.940	89.126	4,933,600
2024-12-06	95.200	96.090	94.200	94.230	90.363	4,104,800
2024-12-05	94.260	95.290	94.150	95.100	91.197	4,407,100
2024-12-04	94.130	94.880	93.710	94.810	90.919	3,971,800
2024-12-03	97.180	97.180	93.710	94.610	90.727	6,203,500
2024-12-02	96.770	97.620	96.270	97.110	93.124	4,325,300
2024-11-29	96.500	96.830	95.860	96.630	92.664	2,447,100
2024-11-27	96.950	97.960	96.690	96.760	92.789	3,427,500
2024-11-26	95.570	96.700	95.200	96.580	92.616	4,380,600
2024-11-25	95.540	95.750	94.930	95.340	91.427	6,159,200
2024-11-22	94.990	95.430	94.490	94.920	91.024	3,538,900
2024-11-21	94.150	94.920	93.300	94.250	90.382	3,642,800
2024-11-20	93.410	94.440	92.860	93.910	90.056	4,302,400
2024-11-19	94.400	94.430	92.980	93.610	89.768	4,918,100
2024-11-18	92.950	95.130	92.940	94.620	90.737	4,487,700
2024-11-15	91.360	94.140	91.240	93.560	89.720	7,328,900

← NewerPage 8 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.