Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	64.940	65.140	64.320	65.040	48.358	2,762,600
2013-12-03	65.010	65.430	64.880	65.370	48.603	2,183,700
2013-12-02	65.640	65.960	65.060	65.280	48.536	2,458,500
2013-11-29	65.900	66.400	65.730	65.810	48.930	1,621,600
2013-11-27	66.230	66.250	65.440	65.830	48.945	1,764,000
2013-11-26	66.100	66.440	65.780	66.010	49.079	2,539,800
2013-11-25	66.420	66.490	65.830	65.950	49.034	2,165,800
2013-11-22	65.960	66.420	65.840	66.260	49.265	2,780,700
2013-11-21	65.370	66.040	65.320	65.980	49.057	3,404,500
2013-11-20	65.440	65.750	65.040	65.260	48.521	2,202,300
2013-11-19	64.970	65.390	64.950	65.280	48.536	2,381,900
2013-11-18	65.800	65.930	65.020	65.180	48.462	2,039,200
2013-11-15	65.720	65.970	65.380	65.780	48.908	2,364,300
2013-11-14	65.330	65.710	65.240	65.600	48.774	2,673,700
2013-11-13	64.600	65.120	64.420	65.090	48.395	2,727,600
2013-11-12	64.440	64.860	64.000	64.720	48.120	3,570,800
2013-11-11	64.900	65.110	64.550	64.620	48.045	1,940,000
2013-11-08	64.650	64.850	64.130	64.830	48.202	3,020,200
2013-11-07	65.970	65.970	64.620	64.800	48.179	4,245,600
2013-11-06	65.610	66.050	65.390	66.010	49.079	2,523,600
2013-11-05	65.550	65.760	65.050	65.360	48.596	3,571,100
2013-11-04	65.560	65.800	65.210	65.730	48.871	2,657,200
2013-11-01	64.820	65.560	64.560	65.390	48.618	3,770,700
2013-10-31	65.000	65.230	64.670	64.730	48.127	3,944,900
2013-10-30	65.980	66.040	65.060	65.220	48.491	2,721,700
2013-10-29	64.890	66.000	64.720	65.940	49.027	4,525,900
2013-10-28	63.690	64.790	63.660	64.760	48.149	4,087,300
2013-10-25	63.240	63.720	63.080	63.600	47.287	4,429,800
2013-10-24	62.420	63.300	61.930	63.040	46.871	5,188,300
2013-10-23	63.190	63.760	63.080	63.470	47.190	4,075,600
2013-10-22	62.390	63.610	62.250	63.470	47.190	3,688,600
2013-10-21	62.760	62.780	61.860	62.260	46.291	3,253,500
2013-10-18	63.130	63.130	62.130	62.810	46.700	4,716,400
2013-10-17	61.890	63.630	61.790	63.410	46.893	4,795,900
2013-10-16	61.330	62.350	61.230	62.280	46.057	2,544,400
2013-10-15	61.510	61.750	61.090	61.230	45.281	3,007,400
2013-10-14	61.150	61.590	61.060	61.530	45.503	1,954,300
2013-10-11	60.690	61.470	60.520	61.450	45.444	2,573,500
2013-10-10	60.650	60.800	60.110	60.790	44.955	3,003,900
2013-10-09	59.070	60.270	58.940	59.830	44.245	4,594,700
2013-10-08	59.300	59.600	58.940	58.960	43.602	3,958,200
2013-10-07	59.010	59.420	58.880	59.210	43.787	3,725,600
2013-10-04	59.220	59.490	58.900	59.330	43.876	2,172,500
2013-10-03	59.120	59.510	58.720	59.220	43.794	2,620,000
2013-10-02	59.700	59.750	59.030	59.430	43.950	2,736,900
2013-10-01	59.230	60.180	59.080	60.090	44.438	2,676,400
2013-09-30	60.160	60.540	59.090	59.300	43.854	5,172,800
2013-09-27	60.070	60.280	59.650	59.930	44.319	2,945,800
2013-09-26	59.630	60.410	59.490	60.390	44.660	2,687,700
2013-09-25	60.020	60.130	59.290	59.340	43.883	2,714,500
2013-09-24	60.020	60.420	59.830	59.870	44.275	2,600,300
2013-09-23	60.450	60.470	59.940	60.200	44.519	1,935,500
2013-09-20	60.840	60.990	60.440	60.440	44.697	3,985,400
2013-09-19	61.240	61.280	60.800	60.970	45.089	3,252,800
2013-09-18	60.060	61.190	59.800	61.190	45.251	3,832,500
2013-09-17	59.670	59.990	59.340	59.800	44.223	2,898,000
2013-09-16	59.780	60.240	59.670	60.020	44.386	2,384,100
2013-09-13	59.430	59.690	59.270	59.430	43.950	1,754,500
2013-09-12	59.110	59.380	58.920	59.280	43.839	1,737,700
2013-09-11	58.490	59.260	58.430	59.250	43.817	2,194,100

← NewerPage 55 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.