Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	74.210	74.560	74.090	74.560	58.575	3,396,500
2016-07-18	74.780	74.920	74.440	74.500	58.528	2,675,800
2016-07-15	74.940	75.290	74.500	74.720	58.701	4,633,500
2016-07-14	74.490	75.330	74.330	74.710	58.693	5,222,200
2016-07-13	74.180	74.500	73.890	74.470	58.505	2,648,300
2016-07-12	74.260	74.400	73.720	73.950	58.096	3,909,900
2016-07-11	74.050	74.580	73.720	74.490	58.520	3,040,700
2016-07-08	73.770	74.270	73.420	74.250	58.332	2,921,200
2016-07-07	73.280	73.710	73.080	73.400	57.664	2,782,200
2016-07-06	73.320	73.450	72.780	73.280	57.570	2,568,600
2016-07-05	72.690	73.690	72.630	73.280	57.570	3,128,000
2016-07-01	73.200	73.420	72.860	72.950	57.311	2,652,600
2016-06-30	71.900	73.200	71.860	73.200	57.507	3,798,800
2016-06-29	71.360	71.930	71.320	71.860	56.454	2,264,100
2016-06-28	70.370	71.150	70.030	71.130	55.881	2,878,600
2016-06-27	70.140	70.230	69.710	69.990	54.985	3,421,800
2016-06-24	71.110	71.800	70.150	70.580	55.449	11,070,000
2016-06-23	72.640	72.730	72.340	72.670	57.091	2,015,300
2016-06-22	71.980	72.500	71.880	72.250	56.761	3,564,600
2016-06-21	72.030	72.140	71.730	71.800	56.407	3,072,000
2016-06-20	71.900	72.400	71.610	71.640	56.281	2,557,400
2016-06-17	71.870	72.080	70.970	71.440	56.124	4,064,400
2016-06-16	71.560	72.070	71.360	72.000	56.564	2,161,200
2016-06-15	72.190	72.290	71.620	71.720	56.344	2,152,900
2016-06-14	71.480	72.170	71.220	72.090	56.635	2,485,000
2016-06-13	72.150	72.450	71.660	71.670	56.305	2,887,000
2016-06-10	72.000	72.230	71.740	72.120	56.659	2,232,300
2016-06-09	71.850	72.410	71.740	72.340	56.831	1,943,200
2016-06-08	71.460	72.100	71.350	72.000	56.564	1,907,000
2016-06-07	71.900	72.020	71.470	71.590	56.242	2,103,300
2016-06-06	71.600	72.070	71.410	71.840	56.439	2,287,900
2016-06-03	71.420	71.790	71.250	71.600	56.250	2,290,900
2016-06-02	71.020	71.420	70.870	71.420	56.109	2,241,500
2016-06-01	70.410	71.220	70.170	71.200	55.936	3,017,800
2016-05-31	70.760	70.960	70.100	70.410	55.315	3,567,400
2016-05-27	70.540	70.810	70.310	70.590	55.457	2,326,600
2016-05-26	70.680	70.950	70.350	70.490	55.378	6,419,500
2016-05-25	70.960	71.150	70.640	70.670	55.519	2,098,500
2016-05-24	70.430	71.080	70.330	70.870	55.677	2,515,500
2016-05-23	70.050	70.240	69.830	70.080	55.056	2,068,000
2016-05-20	70.790	70.790	69.920	70.020	55.009	2,978,000
2016-05-19	69.960	70.450	69.530	70.430	55.331	2,728,300
2016-05-18	70.690	70.690	69.730	70.130	55.095	3,433,400
2016-05-17	71.960	71.970	70.460	70.850	55.661	3,467,300
2016-05-16	71.590	72.220	71.470	72.020	56.580	2,143,400
2016-05-13	72.580	72.580	71.530	71.670	56.305	2,630,000
2016-05-12	72.290	72.720	71.920	72.650	57.075	2,966,100
2016-05-11	72.250	72.390	71.810	71.980	56.549	3,044,600
2016-05-10	71.860	72.250	71.760	72.200	56.721	2,710,900
2016-05-09	71.980	72.250	71.580	71.760	56.376	2,352,900
2016-05-06	71.490	71.850	71.190	71.820	56.423	2,467,600
2016-05-05	71.660	72.310	71.190	71.470	56.148	3,006,200
2016-05-04	71.550	72.000	71.110	71.880	56.470	3,314,800
2016-05-03	72.000	72.450	71.610	71.850	56.446	3,671,900
2016-05-02	71.470	72.390	71.420	72.370	56.855	4,687,500
2016-04-29	71.030	71.590	70.430	70.920	55.716	4,889,600
2016-04-28	69.400	71.590	69.390	71.160	55.904	6,293,900
2016-04-27	69.110	69.740	68.870	69.310	54.451	4,470,900
2016-04-26	69.740	69.750	68.780	68.960	54.176	2,913,400
2016-04-25	68.870	69.520	68.580	69.420	54.537	3,038,600

← NewerPage 44 of 79 · 4,732 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
2026-10-20	0.5300 USD
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.