Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	68.200	68.340	67.510	67.560	51.319	3,054,800
2014-11-13	68.940	68.990	68.260	68.290	51.874	2,316,700
2014-11-12	68.240	68.870	68.130	68.700	52.185	2,156,300
2014-11-11	68.510	68.700	68.300	68.470	52.010	1,510,000
2014-11-10	67.920	68.560	67.820	68.550	52.071	2,475,000
2014-11-07	68.080	68.200	67.550	68.050	51.691	1,892,500
2014-11-06	68.180	68.200	67.740	68.110	51.737	2,507,300
2014-11-05	68.810	68.810	67.880	68.150	51.767	2,529,900
2014-11-04	67.170	68.150	67.140	68.050	51.691	3,836,300
2014-11-03	66.800	67.460	66.710	67.410	51.205	2,817,400
2014-10-31	67.020	67.120	66.460	66.880	50.803	4,362,600
2014-10-30	65.760	66.660	65.520	66.410	50.446	2,161,800
2014-10-29	65.790	66.110	65.320	65.850	50.020	2,384,200
2014-10-28	66.370	66.430	65.580	65.790	49.975	2,840,000
2014-10-27	65.330	66.320	65.260	66.110	50.218	3,265,300
2014-10-24	64.170	65.800	64.000	65.350	49.640	4,384,400
2014-10-23	65.740	65.770	64.840	65.050	49.413	4,083,000
2014-10-22	65.410	65.700	65.260	65.320	49.618	4,656,000
2014-10-21	64.850	65.570	64.310	65.420	49.694	3,013,100
2014-10-20	63.580	64.600	63.580	64.540	49.025	3,018,100
2014-10-17	63.500	63.880	63.020	63.730	48.410	3,832,000
2014-10-16	62.810	63.400	62.530	63.110	47.939	4,995,000
2014-10-15	63.670	64.040	62.680	63.530	48.258	5,418,100
2014-10-14	64.360	66.120	64.000	64.410	48.653	4,631,700
2014-10-13	65.350	65.350	64.160	64.190	48.487	3,706,800
2014-10-10	65.390	65.760	65.240	65.290	49.318	3,860,900
2014-10-09	65.520	65.920	65.150	65.200	49.250	4,065,400
2014-10-08	64.900	65.860	64.850	65.820	49.718	3,696,600
2014-10-07	64.760	65.280	64.640	64.900	49.023	4,280,100
2014-10-06	65.160	65.490	64.940	65.270	49.303	3,154,700
2014-10-03	65.210	65.610	64.860	65.460	49.446	3,793,100
2014-10-02	64.750	64.980	64.510	64.780	48.932	3,230,500
2014-10-01	65.220	65.290	64.800	64.890	49.015	3,385,200
2014-09-30	65.760	65.830	65.160	65.220	49.265	5,033,900
2014-09-29	65.410	65.690	65.190	65.630	49.574	3,073,900
2014-09-26	65.430	65.850	65.060	65.700	49.627	1,988,000
2014-09-25	66.020	66.060	65.460	65.480	49.461	2,553,000
2014-09-24	65.460	66.360	65.460	66.230	50.028	4,024,400
2014-09-23	65.460	65.840	65.350	65.400	49.401	3,138,500
2014-09-22	65.450	65.890	65.310	65.690	49.620	2,871,100
2014-09-19	65.600	65.670	65.230	65.280	49.310	5,260,800
2014-09-18	65.280	65.450	65.040	65.310	49.333	3,443,400
2014-09-17	65.410	65.420	64.840	65.240	49.280	3,709,500
2014-09-16	64.380	65.400	64.250	65.140	49.204	4,466,400
2014-09-15	64.220	64.790	64.130	64.510	48.728	3,135,900
2014-09-12	64.180	64.560	64.080	64.480	48.706	3,230,400
2014-09-11	63.970	64.500	63.780	64.420	48.660	3,271,900
2014-09-10	63.500	64.080	63.360	64.000	48.343	2,769,700
2014-09-09	63.500	63.720	63.370	63.430	47.913	3,520,600
2014-09-08	64.440	64.530	63.630	63.640	48.071	3,739,100
2014-09-05	64.270	64.880	64.120	64.860	48.993	3,441,700
2014-09-04	64.480	64.630	64.080	64.310	48.577	3,288,600
2014-09-03	64.850	64.890	64.310	64.420	48.660	3,304,200
2014-09-02	64.440	64.700	64.160	64.420	48.660	3,045,400
2014-08-29	64.740	64.760	64.400	64.730	48.895	2,102,500
2014-08-28	64.630	64.740	64.450	64.510	48.728	2,204,600
2014-08-27	64.790	64.930	64.580	64.830	48.970	2,084,400
2014-08-26	64.900	65.110	64.710	64.790	48.940	2,390,400
2014-08-25	64.920	65.140	64.720	64.870	49.000	1,556,800
2014-08-22	64.900	64.970	64.530	64.570	48.774	1,642,200

← NewerPage 51 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.