Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	58.790	59.090	58.290	58.590	43.328	2,351,100
2013-09-09	58.000	58.780	58.000	58.570	43.314	2,094,000
2013-09-06	57.760	58.230	57.470	58.000	42.892	2,752,700
2013-09-05	57.680	57.780	57.360	57.530	42.545	2,758,900
2013-09-04	57.450	58.190	57.260	57.800	42.744	2,797,900
2013-09-03	58.350	58.390	57.380	57.450	42.485	3,376,100
2013-08-30	57.330	57.820	57.250	57.770	42.722	3,502,500
2013-08-29	57.090	57.560	56.940	57.250	42.338	2,627,300
2013-08-28	57.510	57.510	57.140	57.270	42.352	2,641,000
2013-08-27	57.560	57.900	57.410	57.640	42.626	2,780,300
2013-08-26	59.080	59.250	58.200	58.220	43.055	1,960,700
2013-08-23	58.510	59.080	58.440	59.030	43.654	2,728,900
2013-08-22	58.470	58.590	58.250	58.450	43.225	3,035,500
2013-08-21	59.000	59.050	58.440	58.510	43.269	3,036,800
2013-08-20	59.240	59.620	59.020	59.090	43.698	1,946,300
2013-08-19	59.280	59.380	58.910	59.150	43.743	2,351,400
2013-08-16	59.520	59.670	59.120	59.470	43.979	3,130,100
2013-08-15	60.300	60.580	59.690	59.810	44.231	2,814,400
2013-08-14	61.000	61.140	60.440	60.670	44.867	2,383,200
2013-08-13	61.000	61.200	60.790	61.080	45.170	2,430,100
2013-08-12	60.300	60.980	60.240	60.960	45.081	2,276,400
2013-08-09	60.830	61.050	60.470	60.680	44.874	1,656,000
2013-08-08	61.270	61.500	60.500	60.910	45.044	2,817,000
2013-08-07	60.800	61.170	60.650	60.940	45.066	2,469,800
2013-08-06	60.820	61.250	60.760	60.990	45.103	2,586,100
2013-08-05	60.490	61.080	60.460	60.980	45.096	2,965,100
2013-08-02	60.260	60.580	60.010	60.530	44.763	2,508,800
2013-08-01	60.270	60.820	60.240	60.560	44.785	2,799,300
2013-07-31	60.340	60.670	59.850	59.870	44.275	3,867,500
2013-07-30	60.400	60.680	59.910	60.240	44.549	3,269,000
2013-07-29	59.990	60.360	59.850	60.080	44.430	2,992,400
2013-07-26	59.460	60.260	59.150	60.250	44.556	4,022,400
2013-07-25	58.700	59.900	58.500	59.620	44.090	4,558,000
2013-07-24	58.500	58.660	58.200	58.470	43.240	3,935,200
2013-07-23	58.610	58.790	58.230	58.410	43.195	2,627,100
2013-07-22	58.760	59.070	58.450	58.650	43.373	2,303,700
2013-07-19	58.470	58.920	58.250	58.880	43.543	3,135,900
2013-07-18	58.330	58.990	58.210	58.800	43.232	3,242,900
2013-07-17	58.600	58.710	58.070	58.360	42.909	2,873,500
2013-07-16	58.710	58.800	58.090	58.480	42.997	3,068,000
2013-07-15	59.240	59.270	58.580	58.820	43.247	3,302,400
2013-07-12	58.980	59.230	58.670	59.140	43.482	2,651,200
2013-07-11	59.240	59.360	58.630	58.950	43.343	4,292,100
2013-07-10	58.990	59.270	58.490	58.620	43.100	2,434,900
2013-07-09	59.030	59.240	58.820	58.980	43.365	2,916,100
2013-07-08	57.980	58.640	57.980	58.580	43.071	2,492,100
2013-07-05	58.000	58.220	57.110	57.860	42.541	2,501,300
2013-07-03	57.540	57.940	57.190	57.820	42.512	2,443,200
2013-07-02	57.940	58.200	57.500	57.720	42.438	3,355,700
2013-07-01	57.600	58.660	57.580	57.950	42.607	3,727,600
2013-06-28	57.100	57.670	56.800	57.290	42.122	5,508,900
2013-06-27	57.510	57.830	57.140	57.390	42.196	2,983,100
2013-06-26	56.780	57.200	56.420	57.000	41.909	4,130,400
2013-06-25	56.490	56.660	55.860	56.220	41.335	4,152,100
2013-06-24	56.280	56.740	55.470	56.150	41.284	4,418,700
2013-06-21	56.390	57.090	56.010	56.810	41.769	6,013,600
2013-06-20	57.600	57.720	55.690	55.870	41.078	7,546,900
2013-06-19	59.670	59.800	57.980	58.000	42.644	4,256,400
2013-06-18	59.700	59.920	59.480	59.700	43.894	3,156,100
2013-06-17	59.100	59.920	59.030	59.640	43.850	3,724,200

← NewerPage 56 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.