Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	62.670	63.260	62.670	63.010	47.096	2,937,600
2014-03-03	62.230	62.630	62.000	62.220	46.505	2,714,800
2014-02-28	62.390	63.150	62.090	62.830	46.961	3,366,200
2014-02-27	61.740	62.210	61.620	62.120	46.430	2,469,700
2014-02-26	62.110	62.540	61.860	61.950	46.303	3,026,300
2014-02-25	62.040	62.230	61.680	62.070	46.393	3,961,200
2014-02-24	61.810	62.470	61.580	61.950	46.303	3,236,300
2014-02-21	61.960	62.540	61.530	61.560	46.012	3,166,400
2014-02-20	61.480	62.110	61.350	61.860	46.236	2,658,300
2014-02-19	61.970	62.190	61.440	61.530	45.989	3,358,500
2014-02-18	62.860	62.860	62.000	62.390	46.632	2,951,100
2014-02-14	62.380	62.900	61.810	62.680	46.849	3,116,100
2014-02-13	61.450	62.410	61.440	62.310	46.572	3,090,900
2014-02-12	62.410	62.740	61.680	61.920	46.281	3,972,100
2014-02-11	61.670	62.480	61.390	62.400	46.640	3,701,400
2014-02-10	60.840	61.620	60.810	61.520	45.982	4,451,800
2014-02-07	60.780	61.150	60.540	60.860	45.489	3,651,200
2014-02-06	60.510	60.840	60.270	60.600	45.294	4,190,900
2014-02-05	60.150	60.790	60.020	60.420	45.160	5,981,000
2014-02-04	60.350	60.670	60.140	60.350	45.108	5,220,800
2014-02-03	61.220	61.300	59.750	60.170	44.973	6,868,200
2014-01-31	60.610	61.590	60.000	61.230	45.765	6,831,800
2014-01-30	63.440	63.810	61.130	61.490	45.960	5,456,400
2014-01-29	62.790	62.790	61.430	61.590	46.034	5,682,200
2014-01-28	62.200	62.930	62.200	62.870	46.991	3,377,600
2014-01-27	62.470	62.650	61.950	62.110	46.423	4,636,800
2014-01-24	63.390	63.950	62.390	62.390	46.632	5,429,400
2014-01-23	63.430	63.740	63.230	63.440	47.417	3,263,800
2014-01-22	64.540	64.700	63.870	64.010	47.843	2,323,200
2014-01-21	65.050	65.410	64.290	64.740	48.135	2,828,700
2014-01-17	64.910	65.110	64.680	64.700	48.105	3,937,400
2014-01-16	64.580	65.120	64.390	64.980	48.313	2,636,400
2014-01-15	64.860	64.970	64.350	64.780	48.164	2,287,400
2014-01-14	64.700	64.990	64.560	64.850	48.216	2,480,000
2014-01-13	64.900	65.390	64.540	64.690	48.097	3,140,800
2014-01-10	65.120	65.460	64.880	65.080	48.387	2,956,500
2014-01-09	64.130	65.280	63.800	65.020	48.343	4,826,400
2014-01-08	64.170	64.200	63.410	63.540	47.242	3,286,300
2014-01-07	64.490	64.580	64.030	64.200	47.733	2,872,100
2014-01-06	64.440	64.550	63.990	64.140	47.689	2,583,500
2014-01-03	64.210	64.490	63.990	64.180	47.718	2,113,700
2014-01-02	64.890	65.030	64.000	64.300	47.807	3,004,300
2013-12-31	65.420	65.520	65.000	65.210	48.484	1,827,400
2013-12-30	65.430	65.610	65.200	65.430	48.648	1,892,700
2013-12-27	65.070	65.450	64.990	65.370	48.603	1,814,500
2013-12-26	64.710	64.870	64.490	64.830	48.202	1,683,300
2013-12-24	64.710	64.890	64.550	64.710	48.112	1,051,200
2013-12-23	64.920	64.920	64.350	64.630	48.053	2,525,900
2013-12-20	64.270	65.050	64.170	64.740	48.135	4,667,700
2013-12-19	64.430	64.560	64.050	64.240	47.763	3,558,000
2013-12-18	63.780	64.680	62.800	64.640	48.060	3,940,300
2013-12-17	64.000	64.080	63.280	63.580	47.272	2,243,900
2013-12-16	64.140	64.400	63.830	64.040	47.614	2,676,600
2013-12-13	64.130	64.260	63.640	63.980	47.570	2,130,400
2013-12-12	65.020	65.080	63.960	63.970	47.562	3,165,000
2013-12-11	64.830	65.340	64.750	64.940	48.283	3,187,900
2013-12-10	65.460	65.460	64.560	64.690	48.097	3,225,300
2013-12-09	65.730	65.990	65.500	65.690	48.841	2,340,700
2013-12-06	65.130	65.870	65.090	65.660	48.819	2,389,300
2013-12-05	64.840	65.050	64.470	64.540	47.986	2,057,100

← NewerPage 54 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.