Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	68.620	69.440	68.420	69.230	53.763	3,511,000
2015-10-28	69.000	69.160	68.120	68.830	53.452	3,364,000
2015-10-27	68.390	69.000	68.310	68.950	53.546	3,307,500
2015-10-26	68.820	69.320	68.660	68.720	53.367	3,933,600
2015-10-23	68.720	69.200	68.350	68.940	53.538	3,956,700
2015-10-22	67.150	68.860	66.670	68.640	53.305	3,660,400
2015-10-21	66.810	67.500	66.540	66.830	51.899	2,755,100
2015-10-20	66.950	67.240	66.860	67.060	51.783	3,281,900
2015-10-19	67.020	67.430	66.890	67.250	51.929	2,384,400
2015-10-16	66.900	67.260	66.710	67.120	51.829	2,410,800
2015-10-15	66.160	66.660	65.960	66.570	51.404	2,418,300
2015-10-14	65.970	66.110	65.500	65.750	50.771	2,326,100
2015-10-13	65.970	66.290	65.780	65.970	50.941	2,200,800
2015-10-12	66.330	66.580	65.990	66.250	51.157	2,419,400
2015-10-09	66.000	66.420	65.780	66.340	51.227	3,478,400
2015-10-08	65.180	65.940	65.020	65.900	50.887	2,587,600
2015-10-07	65.050	65.480	64.800	65.350	50.462	2,278,100
2015-10-06	65.300	65.300	64.730	64.790	50.030	2,941,500
2015-10-05	64.590	65.510	64.340	65.350	50.462	3,690,200
2015-10-02	63.220	64.280	63.060	64.280	49.636	3,504,100
2015-10-01	63.580	63.950	63.210	63.720	49.204	4,253,800
2015-09-30	63.660	63.990	63.090	63.460	49.003	3,529,400
2015-09-29	62.160	63.190	62.100	63.070	48.702	3,884,500
2015-09-28	62.970	63.280	62.160	62.160	47.999	4,581,800
2015-09-25	62.770	63.690	62.640	63.140	48.756	4,545,600
2015-09-24	61.800	62.420	61.460	62.250	48.068	3,791,600
2015-09-23	62.040	62.320	61.750	62.100	47.953	4,005,600
2015-09-22	62.500	62.730	61.740	62.160	47.999	3,911,000
2015-09-21	63.160	63.430	62.930	63.100	48.725	3,991,200
2015-09-18	62.680	63.660	62.650	62.690	48.408	13,468,600
2015-09-17	63.010	64.090	62.980	63.270	48.856	4,595,500
2015-09-16	62.600	63.230	62.500	63.070	48.702	2,889,600
2015-09-15	62.070	62.640	61.370	62.430	48.207	3,467,400
2015-09-14	61.830	62.140	61.550	62.110	47.960	3,704,100
2015-09-11	61.380	62.110	61.380	61.920	47.814	3,463,100
2015-09-10	62.280	62.480	61.310	61.930	47.821	5,223,900
2015-09-09	64.040	64.130	62.260	62.390	48.177	3,645,900
2015-09-08	62.480	63.660	62.150	63.430	48.980	6,568,500
2015-09-04	61.860	62.190	61.390	61.460	47.458	5,100,300
2015-09-03	62.240	63.130	62.240	62.920	48.586	4,046,500
2015-09-02	62.000	62.220	61.530	62.180	48.014	3,402,200
2015-09-01	61.620	62.270	60.910	61.270	47.312	4,289,000
2015-08-31	62.880	63.050	62.400	62.810	48.501	3,634,600
2015-08-28	63.010	63.380	62.520	63.350	48.918	3,486,900
2015-08-27	62.580	63.290	61.940	63.090	48.717	5,006,900
2015-08-26	61.530	62.400	60.540	62.230	48.053	5,329,000
2015-08-25	63.240	63.490	60.320	60.370	46.617	6,483,500
2015-08-24	61.900	62.500	50.840	61.950	47.837	9,060,100
2015-08-21	65.820	66.080	64.860	64.980	50.177	5,799,400
2015-08-20	66.200	66.550	65.960	65.990	50.956	3,715,900
2015-08-19	67.340	67.500	66.600	66.740	51.536	3,165,400
2015-08-18	67.670	68.020	67.490	67.690	52.269	2,230,700
2015-08-17	67.460	67.800	67.080	67.660	52.246	1,870,500
2015-08-14	67.760	67.940	67.490	67.790	52.346	1,829,600
2015-08-13	68.030	68.180	67.570	67.660	52.246	2,225,900
2015-08-12	67.990	68.130	66.970	68.000	52.509	3,310,600
2015-08-11	68.380	68.560	68.190	68.260	52.709	2,592,600
2015-08-10	68.840	69.080	68.670	68.740	53.080	3,016,200
2015-08-07	68.630	68.700	68.300	68.490	52.887	2,286,500
2015-08-06	69.200	69.300	68.640	68.650	53.010	2,989,000

← NewerPage 47 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.