Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	68.770	69.230	68.340	69.080	53.342	2,578,900
2015-08-04	68.340	68.710	68.060	68.450	52.856	2,770,500
2015-08-03	67.660	68.470	67.590	68.420	52.833	3,069,700
2015-07-31	68.060	68.290	67.800	68.020	52.524	3,548,000
2015-07-30	68.750	68.800	67.310	68.020	52.524	5,488,800
2015-07-29	68.250	69.230	68.130	68.930	53.227	4,974,900
2015-07-28	67.440	68.470	67.270	68.390	52.810	5,569,600
2015-07-27	66.760	67.310	66.540	67.300	51.968	3,576,300
2015-07-24	67.010	67.150	66.780	67.000	51.736	2,317,000
2015-07-23	67.000	67.180	66.810	67.040	51.767	2,667,900
2015-07-22	66.940	67.180	66.730	67.000	51.736	2,825,500
2015-07-21	67.570	67.640	66.770	66.940	51.690	2,699,400
2015-07-20	67.370	67.960	67.140	67.800	52.061	2,214,900
2015-07-17	67.360	67.620	67.200	67.500	51.830	1,792,000
2015-07-16	67.330	67.730	67.180	67.620	51.922	1,912,000
2015-07-15	67.040	67.580	66.760	66.910	51.377	3,360,300
2015-07-14	67.500	67.500	66.930	67.270	51.654	2,143,600
2015-07-13	66.950	67.500	66.910	67.440	51.784	2,087,300
2015-07-10	66.760	66.910	66.530	66.640	51.170	2,221,800
2015-07-09	67.150	67.180	66.150	66.170	50.809	3,004,700
2015-07-08	66.930	67.160	66.450	66.450	51.024	2,104,600
2015-07-07	66.140	67.380	65.960	67.310	51.684	2,893,500
2015-07-06	65.680	66.310	65.630	65.960	50.648	1,835,600
2015-07-02	66.380	66.580	65.980	66.160	50.801	2,024,700
2015-07-01	65.590	66.190	65.550	66.160	50.801	2,986,600
2015-06-30	65.850	65.880	65.310	65.410	50.225	2,786,600
2015-06-29	66.000	66.340	65.370	65.400	50.218	2,270,400
2015-06-26	66.760	67.000	66.440	66.500	51.062	2,588,200
2015-06-25	66.510	66.800	66.320	66.460	51.032	2,680,600
2015-06-24	66.930	67.120	66.480	66.490	51.055	2,815,400
2015-06-23	67.070	67.270	66.840	67.010	51.454	1,727,500
2015-06-22	67.190	67.570	67.090	67.240	51.631	3,128,700
2015-06-19	66.790	67.180	66.600	66.900	51.370	3,674,400
2015-06-18	66.590	67.530	66.570	67.170	51.577	4,435,100
2015-06-17	66.080	66.580	66.000	66.410	50.993	2,356,100
2015-06-16	65.170	66.080	65.170	65.980	50.663	2,204,600
2015-06-15	65.660	65.900	65.210	65.340	50.172	3,378,200
2015-06-12	66.440	66.440	66.050	66.290	50.901	2,543,300
2015-06-11	66.450	66.740	66.170	66.550	51.101	3,863,300
2015-06-10	66.740	67.470	66.660	67.070	51.500	4,716,500
2015-06-09	65.430	66.520	65.160	66.030	50.702	5,780,600
2015-06-08	65.390	65.540	64.830	65.340	50.172	3,079,300
2015-06-05	65.890	66.000	64.960	65.480	50.279	5,740,400
2015-06-04	66.210	66.900	65.850	65.920	50.617	3,280,400
2015-06-03	66.800	66.970	66.500	66.570	51.116	2,668,200
2015-06-02	66.870	67.070	66.550	66.730	51.239	2,537,300
2015-06-01	66.710	67.120	66.360	66.900	51.370	3,447,100
2015-05-29	67.210	67.350	66.740	66.790	51.285	4,755,200
2015-05-28	67.540	67.630	67.170	67.330	51.700	2,077,400
2015-05-27	67.300	67.750	67.280	67.540	51.861	3,315,600
2015-05-26	68.420	68.500	67.110	67.150	51.562	4,847,100
2015-05-22	68.890	68.900	68.460	68.500	52.598	1,714,600
2015-05-21	68.810	68.860	68.470	68.820	52.844	1,808,800
2015-05-20	69.180	69.280	68.890	68.890	52.898	2,020,700
2015-05-19	68.670	69.190	68.490	69.140	53.090	2,505,800
2015-05-18	68.490	68.820	68.400	68.610	52.683	3,359,800
2015-05-15	68.560	68.900	68.430	68.630	52.698	1,946,000
2015-05-14	68.020	68.720	68.010	68.630	52.698	2,269,900
2015-05-13	68.020	68.480	67.490	67.600	51.907	2,315,500
2015-05-12	67.520	68.110	67.330	67.880	52.122	3,209,000

← NewerPage 48 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.