Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	66.380	66.960	66.260	66.920	50.288	6,367,200
2014-05-28	66.700	66.710	66.100	66.120	49.686	3,281,200
2014-05-27	66.890	66.940	66.520	66.710	50.130	3,614,400
2014-05-23	66.800	67.160	66.500	66.730	50.145	3,253,500
2014-05-22	66.710	66.800	66.370	66.610	50.055	2,679,200
2014-05-21	66.690	66.850	66.460	66.810	50.205	1,706,400
2014-05-20	66.700	66.920	66.380	66.560	50.017	1,778,900
2014-05-19	66.560	66.810	66.320	66.730	50.145	1,832,500
2014-05-16	66.300	66.970	66.300	66.920	50.288	2,840,300
2014-05-15	66.740	67.090	66.310	66.410	49.904	2,440,500
2014-05-14	67.220	67.580	66.900	66.960	50.318	1,604,000
2014-05-13	67.210	67.390	67.000	67.260	50.543	1,797,000
2014-05-12	67.750	67.750	67.070	67.190	50.491	1,690,900
2014-05-09	67.020	67.730	67.020	67.650	50.836	2,418,100
2014-05-08	67.140	67.360	66.880	67.100	50.423	1,714,000
2014-05-07	66.760	67.400	66.760	67.230	50.521	2,191,000
2014-05-06	66.630	67.150	66.610	66.710	50.130	2,012,900
2014-05-05	66.870	67.140	66.670	66.900	50.273	2,032,600
2014-05-02	66.900	67.330	66.800	67.100	50.423	2,538,900
2014-05-01	67.180	67.420	66.540	67.010	50.355	2,652,400
2014-04-30	67.310	67.680	67.080	67.300	50.573	3,839,500
2014-04-29	67.750	67.820	67.030	67.040	50.378	4,473,600
2014-04-28	66.660	67.950	66.580	67.860	50.994	4,539,000
2014-04-25	66.500	66.940	65.920	66.240	49.777	3,169,500
2014-04-24	66.050	66.460	65.950	66.430	49.919	3,992,000
2014-04-23	66.380	66.570	65.800	65.870	49.499	3,688,200
2014-04-22	66.910	67.090	66.350	66.360	49.867	3,283,700
2014-04-21	66.700	67.050	66.150	66.840	50.228	2,132,200
2014-04-17	66.750	67.170	66.530	66.940	50.303	3,599,300
2014-04-16	66.570	67.400	66.410	67.180	50.212	3,575,800
2014-04-15	66.090	66.470	65.830	66.370	49.607	4,172,700
2014-04-14	65.660	66.010	65.530	65.860	49.226	3,040,300
2014-04-11	65.760	66.270	65.250	65.310	48.815	4,838,300
2014-04-10	65.590	66.310	65.390	65.940	49.286	6,901,000
2014-04-09	65.600	65.980	65.460	65.730	49.129	3,408,700
2014-04-08	64.840	65.670	64.740	65.630	49.054	4,400,900
2014-04-07	63.920	65.300	63.910	64.920	48.523	4,229,000
2014-04-04	64.570	64.650	64.130	64.220	48.000	2,435,300
2014-04-03	64.490	64.660	64.210	64.280	48.045	2,426,400
2014-04-02	64.330	64.600	63.870	64.300	48.060	2,969,600
2014-04-01	64.870	65.100	64.030	64.220	48.000	3,089,100
2014-03-31	64.500	64.920	64.030	64.870	48.486	3,568,300
2014-03-28	64.040	64.600	63.720	64.100	47.910	2,857,600
2014-03-27	64.250	65.920	63.990	64.060	47.880	8,116,000
2014-03-26	63.870	64.550	63.700	64.270	48.037	2,737,000
2014-03-25	63.720	64.300	63.310	63.770	47.664	3,161,400
2014-03-24	63.770	64.050	63.260	63.310	47.320	2,417,900
2014-03-21	64.060	64.130	63.320	63.460	47.432	5,963,400
2014-03-20	63.300	63.700	63.070	63.590	47.529	1,978,900
2014-03-19	64.270	64.320	63.140	63.390	47.380	2,285,500
2014-03-18	64.520	64.590	64.210	64.340	48.090	2,148,700
2014-03-17	64.050	64.690	63.910	64.400	48.135	2,838,300
2014-03-14	63.140	63.990	63.060	63.830	47.709	3,620,000
2014-03-13	63.320	63.880	63.110	63.230	47.260	2,633,000
2014-03-12	62.910	63.400	62.870	63.220	47.253	2,368,700
2014-03-11	63.170	63.820	63.060	63.290	47.305	3,367,300
2014-03-10	62.940	63.200	62.860	63.050	47.126	1,955,500
2014-03-07	63.090	63.230	62.850	63.130	47.185	1,992,800
2014-03-06	62.780	63.190	62.640	63.020	47.103	2,665,900
2014-03-05	62.820	62.950	62.540	62.620	46.804	2,401,100

← NewerPage 53 of 79 · 4,733 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.