Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	69.320	69.860	69.320	69.850	53.337	2,829,900
2015-02-11	69.550	69.870	69.060	69.470	53.047	2,232,000
2015-02-10	69.370	69.620	68.910	69.440	53.024	1,962,700
2015-02-09	69.130	69.410	68.900	69.070	52.741	2,113,000
2015-02-06	69.710	69.740	68.960	69.300	52.917	2,667,900
2015-02-05	69.490	70.180	69.300	69.790	53.291	3,408,400
2015-02-04	69.250	69.790	69.040	69.200	52.841	3,075,300
2015-02-03	69.190	69.220	68.500	69.190	52.833	3,345,500
2015-02-02	67.360	69.090	66.980	68.990	52.680	4,609,000
2015-01-30	68.350	68.590	67.460	67.520	51.558	5,926,600
2015-01-29	68.600	69.460	68.220	69.030	52.711	6,902,200
2015-01-28	66.050	66.210	64.950	65.120	49.725	6,750,300
2015-01-27	65.690	65.930	64.870	65.660	50.138	5,951,000
2015-01-26	66.960	67.090	66.230	66.290	50.619	5,433,500
2015-01-23	68.850	69.000	67.100	67.140	51.268	4,587,800
2015-01-22	68.480	69.440	68.100	69.320	52.932	3,084,400
2015-01-21	68.140	68.960	67.760	68.350	52.192	3,373,100
2015-01-20	69.040	69.190	68.380	68.960	52.383	3,275,000
2015-01-16	68.260	69.260	68.020	69.170	52.542	3,787,800
2015-01-15	68.760	68.940	68.210	68.320	51.896	2,383,700
2015-01-14	67.890	68.630	67.840	68.450	51.995	2,579,200
2015-01-13	68.660	69.330	68.330	68.730	52.208	4,434,200
2015-01-12	68.600	68.960	67.770	68.260	51.851	2,353,900
2015-01-09	69.350	69.440	68.550	68.600	52.109	2,284,300
2015-01-08	68.950	69.310	68.680	69.280	52.626	2,745,200
2015-01-07	68.130	68.440	67.740	68.350	51.919	2,908,000
2015-01-06	68.730	68.870	67.630	67.810	51.509	3,437,400
2015-01-05	68.940	69.430	68.450	68.530	52.056	2,950,700
2015-01-02	69.170	69.260	68.700	69.040	52.443	2,522,800
2014-12-31	70.090	70.410	69.120	69.190	52.557	2,202,300
2014-12-30	70.340	70.690	69.850	70.040	53.203	2,085,900
2014-12-29	70.650	70.860	70.330	70.480	53.537	1,715,200
2014-12-26	70.570	71.020	70.570	70.880	53.841	1,303,300
2014-12-24	71.000	71.310	70.430	70.470	53.530	1,126,900
2014-12-23	70.380	71.210	70.300	71.000	53.932	2,251,200
2014-12-22	69.960	70.490	69.800	70.260	53.370	2,562,700
2014-12-19	69.660	70.310	69.580	69.980	53.157	5,595,600
2014-12-18	69.400	69.480	68.610	69.480	52.778	4,104,900
2014-12-17	67.590	69.020	67.530	68.660	52.155	3,811,700
2014-12-16	67.760	68.510	67.250	67.510	51.281	4,427,400
2014-12-15	68.650	69.160	67.780	67.950	51.615	4,459,400
2014-12-12	68.770	69.600	68.560	68.570	52.086	3,369,900
2014-12-11	68.960	69.980	68.960	69.280	52.626	2,607,000
2014-12-10	69.420	69.690	68.820	68.870	52.314	2,323,100
2014-12-09	68.930	69.370	68.770	69.330	52.664	2,781,900
2014-12-08	69.500	69.810	69.220	69.440	52.747	2,613,700
2014-12-05	69.250	69.380	68.560	69.370	52.694	2,521,900
2014-12-04	69.060	69.570	68.830	69.450	52.755	3,071,000
2014-12-03	69.700	69.700	68.780	69.060	52.459	2,408,700
2014-12-02	69.510	69.900	69.150	69.860	53.066	2,365,500
2014-12-01	68.670	69.800	68.630	69.400	52.717	2,507,600
2014-11-28	68.880	69.900	68.830	69.590	52.861	1,876,700
2014-11-26	68.470	68.740	68.330	68.690	52.177	1,895,200
2014-11-25	67.970	68.450	67.820	68.330	51.904	2,570,600
2014-11-24	68.500	68.540	67.910	67.950	51.615	2,521,200
2014-11-21	68.630	68.860	68.330	68.340	51.912	3,142,700
2014-11-20	68.110	68.400	67.910	68.060	51.699	1,654,400
2014-11-19	67.920	68.320	67.640	68.290	51.874	2,136,700
2014-11-18	68.000	68.110	67.630	67.970	51.631	1,880,800
2014-11-17	67.480	67.970	67.340	67.920	51.593	1,950,200

← NewerPage 50 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.