Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	64.550	65.010	64.550	64.810	48.955	2,500,000
2014-08-20	64.420	64.810	64.240	64.670	48.849	2,815,800
2014-08-19	64.530	64.540	64.040	64.260	48.540	3,273,800
2014-08-18	64.350	65.000	64.300	64.620	48.812	3,797,400
2014-08-15	64.400	64.670	63.690	64.130	48.441	3,972,300
2014-08-14	64.400	64.550	64.040	64.210	48.502	4,143,700
2014-08-13	64.600	64.700	64.050	64.380	48.630	3,686,800
2014-08-12	64.530	64.840	64.330	64.420	48.660	4,138,700
2014-08-11	65.340	65.700	65.010	65.060	49.144	4,085,500
2014-08-08	64.370	65.220	64.320	65.180	49.235	2,175,300
2014-08-07	64.970	65.070	64.310	64.450	48.683	2,797,600
2014-08-06	63.920	65.250	63.920	64.800	48.947	5,742,500
2014-08-05	63.500	64.070	63.480	63.770	48.169	4,336,500
2014-08-04	63.880	64.130	63.560	63.760	48.162	4,342,400
2014-08-01	63.060	64.670	62.890	63.950	48.305	5,261,900
2014-07-31	64.730	64.990	63.400	63.400	47.890	6,849,300
2014-07-30	66.460	66.730	66.020	66.110	49.937	3,740,600
2014-07-29	67.070	67.320	66.260	66.360	50.126	4,919,000
2014-07-28	67.640	67.890	67.090	67.330	50.859	1,711,600
2014-07-25	68.100	68.170	67.530	67.590	51.055	1,594,300
2014-07-24	68.330	68.340	67.990	68.110	51.448	1,917,300
2014-07-23	68.600	68.690	67.970	68.170	51.493	1,919,700
2014-07-22	68.760	68.990	68.400	68.590	51.810	1,965,700
2014-07-21	68.560	68.890	68.440	68.760	51.939	1,516,400
2014-07-18	68.780	69.010	68.550	68.900	52.044	2,395,800
2014-07-17	69.360	69.500	68.600	68.600	51.818	2,366,300
2014-07-16	69.600	69.900	69.330	69.450	52.460	2,499,400
2014-07-15	69.660	69.800	69.350	69.660	52.347	2,835,200
2014-07-14	69.780	70.110	69.730	69.790	52.444	2,198,500
2014-07-11	69.470	69.620	69.250	69.520	52.241	1,681,500
2014-07-10	69.330	69.720	69.300	69.420	52.166	2,933,900
2014-07-09	69.530	69.890	69.420	69.650	52.339	2,497,500
2014-07-08	68.590	69.580	68.550	69.500	52.226	3,835,000
2014-07-07	68.790	68.950	68.610	68.860	51.745	1,951,800
2014-07-03	68.440	68.820	68.440	68.820	51.715	1,205,500
2014-07-02	68.360	68.750	68.300	68.470	51.452	1,194,200
2014-07-01	68.500	68.600	67.950	68.480	51.460	2,150,000
2014-06-30	68.310	68.860	67.920	68.180	51.234	2,711,400
2014-06-27	67.780	68.490	67.570	68.430	51.422	4,109,300
2014-06-26	67.840	68.030	67.510	67.900	51.024	2,154,600
2014-06-25	67.910	68.090	67.700	67.950	51.062	2,117,200
2014-06-24	67.760	68.220	67.550	67.950	51.062	2,438,700
2014-06-23	68.350	68.360	67.710	67.830	50.971	2,656,100
2014-06-20	69.300	69.470	68.330	68.380	51.385	4,035,200
2014-06-19	68.910	69.450	68.910	69.430	52.174	3,072,200
2014-06-18	67.760	68.770	67.760	68.730	51.648	2,337,700
2014-06-17	68.030	68.050	67.670	67.890	51.017	1,644,400
2014-06-16	67.630	68.180	67.330	68.090	51.167	1,810,000
2014-06-13	67.780	67.970	67.720	67.860	50.994	1,559,000
2014-06-12	68.350	68.600	67.630	67.840	50.979	2,131,500
2014-06-11	68.610	68.700	68.310	68.620	51.565	2,063,900
2014-06-10	68.290	68.940	68.270	68.690	51.618	2,931,800
2014-06-09	67.890	68.640	67.880	68.440	51.430	2,260,000
2014-06-06	68.050	68.200	67.860	68.020	51.114	2,941,800
2014-06-05	67.840	68.200	67.710	67.960	51.069	2,872,700
2014-06-04	67.340	67.730	66.980	67.710	50.881	2,659,500
2014-06-03	68.030	68.150	67.120	67.240	50.528	3,143,700
2014-06-02	68.130	68.270	67.810	68.210	51.257	2,924,900
2014-05-30	66.940	68.470	66.850	68.400	51.400	7,885,400
2014-05-29	66.380	66.960	66.260	66.920	50.288	6,367,200

← NewerPage 52 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.