Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	68.760	69.090	68.240	69.060	54.255	3,228,600
2016-04-21	70.200	70.320	68.810	68.980	54.192	4,127,600
2016-04-20	71.340	71.530	70.300	70.310	55.237	3,467,800
2016-04-19	71.470	71.790	71.050	71.660	55.991	3,609,900
2016-04-18	70.900	71.470	70.780	71.320	55.725	2,152,700
2016-04-15	70.830	71.460	70.720	71.250	55.670	2,799,700
2016-04-14	70.810	71.190	70.710	70.800	55.319	2,744,900
2016-04-13	71.330	71.500	70.580	70.830	55.342	2,600,000
2016-04-12	70.830	71.370	70.770	71.230	55.655	2,549,000
2016-04-11	71.120	71.400	70.800	70.940	55.428	2,996,300
2016-04-08	71.090	71.150	70.500	71.070	55.530	2,816,000
2016-04-07	70.900	70.950	70.280	70.640	55.194	2,995,100
2016-04-06	71.110	71.420	70.870	71.410	55.795	3,442,000
2016-04-05	71.130	71.470	70.990	71.140	55.584	3,870,600
2016-04-04	70.870	71.270	70.590	71.160	55.600	2,641,100
2016-04-01	70.210	71.270	70.090	71.200	55.631	3,257,300
2016-03-31	70.720	71.000	70.510	70.650	55.202	2,944,600
2016-03-30	70.510	71.250	70.180	70.720	55.256	4,354,100
2016-03-29	70.000	70.670	69.550	70.510	55.092	3,217,100
2016-03-28	69.980	70.390	69.740	69.910	54.623	1,926,200
2016-03-24	69.540	69.960	69.380	69.910	54.623	3,806,000
2016-03-23	69.600	70.080	69.540	69.800	54.537	2,296,900
2016-03-22	70.000	70.300	69.280	69.560	54.350	3,637,400
2016-03-21	70.070	70.870	69.800	70.430	55.030	4,128,700
2016-03-18	69.980	70.500	69.660	70.480	55.069	7,731,800
2016-03-17	68.760	69.990	68.580	69.860	54.584	4,243,300
2016-03-16	68.410	68.820	67.860	68.680	53.662	2,603,300
2016-03-15	67.830	68.750	67.700	68.590	53.592	2,474,800
2016-03-14	68.340	68.590	67.830	68.240	53.319	2,280,100
2016-03-11	68.280	68.490	67.950	68.370	53.420	3,186,900
2016-03-10	68.110	68.450	67.530	68.230	53.311	2,454,300
2016-03-09	67.880	68.580	67.300	67.980	53.115	2,711,800
2016-03-08	67.210	67.930	66.860	67.530	52.764	2,253,000
2016-03-07	67.800	67.940	67.370	67.570	52.795	2,764,100
2016-03-04	67.420	68.320	67.280	68.160	53.256	2,827,300
2016-03-03	66.860	67.610	66.710	67.610	52.826	2,415,000
2016-03-02	67.060	67.420	66.390	67.080	52.412	2,546,900
2016-03-01	66.060	67.390	65.930	67.330	52.608	3,629,600
2016-02-29	66.440	66.700	65.610	65.640	51.287	3,625,900
2016-02-26	67.200	67.530	66.070	66.280	51.787	3,273,400
2016-02-25	66.610	67.450	66.330	67.420	52.678	3,008,400
2016-02-24	66.940	66.990	66.030	66.320	51.818	5,260,200
2016-02-23	67.390	67.710	67.020	67.200	52.506	2,083,200
2016-02-22	67.460	68.390	67.390	67.610	52.826	2,900,800
2016-02-19	67.200	67.480	66.360	67.460	52.709	3,373,200
2016-02-18	66.900	67.340	66.630	67.220	52.522	2,470,100
2016-02-17	66.120	67.200	65.960	67.060	52.397	3,112,400
2016-02-16	66.520	66.700	65.520	65.810	51.420	3,481,200
2016-02-12	64.780	65.750	64.540	65.700	51.334	2,579,100
2016-02-11	64.710	65.300	64.000	64.440	50.349	4,744,300
2016-02-10	66.390	66.830	65.710	65.810	51.420	3,117,500
2016-02-09	65.480	66.310	64.930	65.880	51.475	4,423,900
2016-02-08	65.650	66.290	65.240	66.070	51.623	4,029,200
2016-02-05	65.990	66.320	65.410	66.190	51.717	3,899,900
2016-02-04	65.900	66.230	65.500	65.990	51.561	3,078,800
2016-02-03	65.840	66.260	65.000	66.030	51.592	4,037,600
2016-02-02	65.620	66.080	65.170	65.360	51.068	3,717,000
2016-02-01	66.930	67.080	65.890	66.200	51.725	4,897,600
2016-01-29	64.990	67.650	64.350	67.530	52.764	9,512,900
2016-01-28	64.560	65.550	64.320	65.020	50.803	5,576,500

← NewerPage 45 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.