Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	64.290	65.100	63.880	64.300	50.240	3,265,900
2016-01-26	64.010	64.810	63.980	64.330	50.264	3,658,900
2016-01-25	64.330	64.610	63.760	63.930	49.951	3,728,100
2016-01-22	64.330	64.910	63.870	64.610	50.482	4,360,100
2016-01-21	62.320	63.960	61.910	63.650	49.732	5,645,300
2016-01-20	63.460	63.680	61.400	62.450	48.498	8,221,500
2016-01-19	63.790	64.520	63.700	64.290	49.927	5,106,800
2016-01-15	62.370	63.920	62.320	63.350	49.197	6,703,000
2016-01-14	63.030	64.140	62.980	63.530	49.336	3,894,200
2016-01-13	63.600	63.940	62.800	62.910	48.855	3,575,600
2016-01-12	63.270	63.500	62.670	63.380	49.220	2,834,900
2016-01-11	62.850	63.200	62.080	62.810	48.777	3,079,100
2016-01-08	63.100	63.420	62.370	62.550	48.575	3,219,800
2016-01-07	63.400	63.900	62.760	63.010	48.933	4,476,300
2016-01-06	64.210	64.640	63.960	64.140	49.810	4,407,600
2016-01-05	64.730	65.260	64.600	65.000	50.478	4,307,000
2016-01-04	65.400	65.410	63.980	64.710	50.253	5,722,600
2015-12-31	67.210	67.290	66.610	66.620	51.736	2,002,100
2015-12-30	67.660	68.070	67.390	67.530	52.443	1,707,200
2015-12-29	67.330	67.730	67.230	67.650	52.536	1,671,700
2015-12-28	66.760	66.950	66.650	66.890	51.946	1,525,700
2015-12-24	67.000	67.280	66.860	66.990	52.023	882,100
2015-12-23	66.860	67.390	66.780	67.160	52.155	1,675,500
2015-12-22	66.150	66.690	65.690	66.580	51.705	2,104,300
2015-12-21	66.020	66.150	65.500	65.980	51.239	2,725,300
2015-12-18	66.900	66.970	65.570	65.570	50.921	5,115,600
2015-12-17	68.190	68.300	67.300	67.330	52.287	4,224,800
2015-12-16	67.000	68.490	66.990	68.330	53.064	5,133,100
2015-12-15	66.330	67.110	66.230	66.760	51.845	3,726,300
2015-12-14	65.290	65.900	65.000	65.850	51.138	3,353,800
2015-12-11	65.370	65.780	65.030	65.210	50.641	3,525,600
2015-12-10	66.080	66.660	65.980	66.130	51.356	2,628,300
2015-12-09	66.020	67.100	65.750	66.080	51.317	3,052,500
2015-12-08	66.050	66.500	65.880	66.180	51.394	2,436,600
2015-12-07	66.390	66.560	66.090	66.340	51.519	3,895,600
2015-12-04	65.970	66.760	65.700	66.340	51.519	4,603,800
2015-12-03	65.700	65.960	64.990	65.580	50.928	4,809,300
2015-12-02	65.820	66.410	65.580	65.680	51.006	3,667,300
2015-12-01	65.770	66.070	65.320	65.830	51.123	4,519,000
2015-11-30	66.560	66.770	65.650	65.680	51.006	3,561,800
2015-11-27	66.510	66.750	66.190	66.560	51.689	1,265,500
2015-11-25	66.930	67.030	66.410	66.430	51.589	2,996,000
2015-11-24	66.430	67.090	66.420	66.820	51.891	2,242,000
2015-11-23	66.100	66.940	66.070	66.890	51.946	2,811,100
2015-11-20	66.750	67.180	66.040	66.100	51.332	3,027,900
2015-11-19	66.320	66.950	66.200	66.380	51.550	2,964,600
2015-11-18	65.320	66.140	65.120	66.060	51.301	2,921,400
2015-11-17	65.920	65.960	65.140	65.320	50.727	2,296,600
2015-11-16	64.600	65.700	64.600	65.570	50.921	3,187,400
2015-11-13	65.180	65.560	64.510	64.560	50.136	3,499,100
2015-11-12	66.150	66.320	65.240	65.270	50.688	2,811,200
2015-11-11	66.690	67.220	66.440	66.450	51.604	2,622,600
2015-11-10	65.670	66.580	65.580	66.380	51.550	2,813,700
2015-11-09	65.480	65.970	65.280	65.770	51.076	3,623,800
2015-11-06	67.210	67.210	65.400	65.820	51.115	5,226,700
2015-11-05	67.510	67.890	67.200	67.600	52.497	2,802,700
2015-11-04	67.930	68.050	67.000	67.480	52.404	3,732,800
2015-11-03	67.240	68.110	66.900	68.000	52.808	3,728,100
2015-11-02	66.770	67.570	66.360	67.490	52.412	5,351,700
2015-10-30	67.690	68.070	66.350	66.350	51.526	7,455,100

← NewerPage 46 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.