Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	67.910	68.460	67.820	67.830	52.084	2,187,500
2015-05-08	68.500	68.640	67.980	68.200	52.368	3,029,900
2015-05-07	67.970	68.250	67.500	67.880	52.122	2,338,200
2015-05-06	67.750	67.870	67.140	67.790	52.053	2,248,800
2015-05-05	68.140	68.240	67.320	67.380	51.738	3,182,200
2015-05-04	67.830	68.250	67.710	67.860	52.107	2,377,400
2015-05-01	67.280	67.700	66.900	67.680	51.969	3,135,600
2015-04-30	67.490	67.670	66.780	67.280	51.661	5,582,300
2015-04-29	68.490	68.980	68.300	68.510	52.606	4,647,300
2015-04-28	68.790	69.180	68.430	68.770	52.805	2,420,700
2015-04-27	69.300	69.430	68.820	68.980	52.967	2,265,400
2015-04-24	69.250	69.460	69.010	69.170	53.113	2,282,600
2015-04-23	68.930	69.500	68.790	69.220	53.151	2,378,200
2015-04-22	69.000	69.310	68.690	69.280	53.197	2,350,100
2015-04-21	68.640	69.330	68.640	69.010	52.990	2,934,100
2015-04-20	68.700	69.200	68.310	68.460	52.276	4,681,500
2015-04-17	69.690	69.840	68.980	69.280	52.902	2,238,000
2015-04-16	69.960	70.300	69.660	70.080	53.513	2,166,500
2015-04-15	69.720	70.360	69.620	69.880	53.360	2,370,700
2015-04-14	69.040	70.020	69.000	69.630	53.169	2,468,600
2015-04-13	69.350	69.770	69.130	69.310	52.925	1,553,600
2015-04-10	69.890	70.040	69.580	69.610	53.154	1,708,400
2015-04-09	69.800	70.060	69.280	69.960	53.421	1,853,100
2015-04-08	69.740	70.250	69.420	69.900	53.375	1,498,700
2015-04-07	69.930	70.440	69.690	69.710	53.230	1,777,400
2015-04-06	69.020	70.300	68.880	69.950	53.413	2,021,700
2015-04-02	69.050	69.450	68.810	69.330	52.940	1,914,000
2015-04-01	69.340	69.340	68.610	69.090	52.757	3,075,100
2015-03-31	68.860	69.740	68.840	69.340	52.948	4,180,400
2015-03-30	68.750	69.500	68.540	69.290	52.909	1,967,200
2015-03-27	68.910	69.090	68.420	68.750	52.497	2,004,200
2015-03-26	68.720	69.210	68.480	68.740	52.489	2,890,600
2015-03-25	69.710	69.910	68.820	68.890	52.604	3,458,500
2015-03-24	69.980	70.650	69.310	69.310	52.925	2,849,300
2015-03-23	69.650	70.390	69.300	70.170	53.581	3,123,400
2015-03-20	68.650	69.610	68.520	69.560	53.116	4,508,200
2015-03-19	68.180	68.530	67.810	68.290	52.146	2,881,200
2015-03-18	68.250	68.740	66.880	68.330	52.176	5,386,900
2015-03-17	68.550	68.810	68.330	68.410	52.237	2,843,100
2015-03-16	68.700	69.150	68.580	69.020	52.703	2,969,300
2015-03-13	68.290	68.520	67.920	68.460	52.276	3,451,400
2015-03-12	68.320	68.580	68.150	68.530	52.329	2,456,700
2015-03-11	68.270	68.420	67.690	67.890	51.840	2,643,200
2015-03-10	69.280	69.300	68.400	68.400	52.230	2,492,600
2015-03-09	69.120	69.800	69.060	69.590	53.139	2,564,500
2015-03-06	70.830	70.980	69.140	69.250	52.879	3,555,200
2015-03-05	70.970	71.560	70.790	71.460	54.566	3,713,300
2015-03-04	70.480	70.760	70.230	70.680	53.971	2,715,900
2015-03-03	71.000	71.000	70.290	70.680	53.971	2,010,300
2015-03-02	70.820	71.080	70.390	71.010	54.223	1,787,700
2015-02-27	71.040	71.130	70.730	70.820	54.078	1,997,300
2015-02-26	70.940	71.290	70.660	71.110	54.299	1,855,900
2015-02-25	71.050	71.190	70.750	71.010	54.223	2,498,500
2015-02-24	70.860	71.220	70.470	71.010	54.223	2,497,100
2015-02-23	71.010	71.010	70.460	70.680	53.971	2,389,100
2015-02-20	70.130	70.350	69.570	70.240	53.635	2,358,900
2015-02-19	70.360	70.790	69.920	70.210	53.612	3,245,500
2015-02-18	69.760	70.610	69.760	70.540	53.864	2,771,400
2015-02-17	70.000	70.460	69.630	70.190	53.597	3,342,300
2015-02-13	69.530	70.150	69.500	70.080	53.513	2,554,900

← NewerPage 49 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.