Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	58.510	59.010	58.210	58.820	43.247	3,099,100
2013-06-13	58.120	58.650	57.190	58.460	42.982	2,516,500
2013-06-12	58.990	59.500	58.150	58.160	42.762	2,344,900
2013-06-11	58.450	59.240	58.060	58.620	43.100	2,338,900
2013-06-10	59.280	59.350	58.650	58.820	43.247	2,710,200
2013-06-07	58.510	59.140	58.420	59.100	43.453	2,980,200
2013-06-06	57.800	58.220	57.070	58.040	42.674	3,861,600
2013-06-05	58.730	58.770	57.900	57.900	42.571	2,584,900
2013-06-04	58.800	59.220	58.240	58.870	43.284	3,066,800
2013-06-03	57.910	58.670	57.520	58.600	43.085	4,101,400
2013-05-31	59.420	59.470	57.830	57.840	42.527	4,731,300
2013-05-30	59.750	60.100	59.330	59.630	43.843	2,961,000
2013-05-29	61.090	61.180	59.400	59.580	43.806	4,483,400
2013-05-28	61.860	62.250	61.390	61.630	45.313	2,717,100
2013-05-24	60.870	61.310	60.480	61.170	44.975	1,756,700
2013-05-23	61.070	61.330	60.870	60.970	44.828	3,159,600
2013-05-22	61.500	62.130	61.220	61.410	45.151	3,059,500
2013-05-21	61.600	62.080	61.190	61.580	45.276	2,895,900
2013-05-20	62.040	62.050	61.420	61.550	45.254	2,321,300
2013-05-17	62.140	62.400	61.780	62.040	45.615	4,148,300
2013-05-16	62.310	62.700	61.330	62.380	45.865	3,077,800
2013-05-15	122.84	124.74	122.66	124.55	45.787	7,490,600
2013-05-14	121.00	123.35	121.00	123.35	45.346	3,101,000
2013-05-13	120.80	121.20	120.32	120.91	44.449	1,837,600
2013-05-10	120.50	120.98	120.11	120.72	44.379	2,484,000
2013-05-09	120.34	120.71	119.79	120.19	44.184	3,025,200
2013-05-08	120.15	120.70	119.84	120.52	44.306	2,090,800
2013-05-07	120.37	120.50	119.83	120.33	44.236	2,657,800
2013-05-06	121.15	121.27	120.01	120.20	44.188	1,797,200
2013-05-03	121.27	121.56	120.10	121.15	44.537	2,120,800
2013-05-02	119.16	121.10	118.76	120.73	44.383	2,341,200
2013-05-01	119.44	120.46	118.88	119.14	43.798	2,393,600
2013-04-30	119.06	119.78	118.32	119.41	43.898	3,388,000
2013-04-29	119.25	119.93	119.06	119.37	43.883	2,610,600
2013-04-26	119.88	120.93	118.52	118.99	43.743	3,885,600
2013-04-25	120.60	122.40	119.32	119.42	43.901	5,879,800
2013-04-24	121.05	121.05	117.69	117.90	43.343	4,436,200
2013-04-23	120.56	121.44	119.66	121.43	44.640	3,784,800
2013-04-22	119.64	121.09	119.33	120.41	44.265	3,267,200
2013-04-19	118.66	119.89	118.58	119.72	44.012	2,951,600
2013-04-18	118.05	119.18	118.00	118.57	43.339	2,743,400
2013-04-17	119.01	119.17	117.26	117.85	43.076	3,133,000
2013-04-16	117.46	119.48	117.07	119.33	43.617	3,551,800
2013-04-15	118.00	118.64	116.87	116.87	42.718	3,040,400
2013-04-12	118.58	119.24	118.00	118.37	43.266	2,151,000
2013-04-11	118.29	119.19	118.21	118.84	43.438	2,118,400
2013-04-10	117.46	118.53	117.30	118.27	43.229	2,460,600
2013-04-09	118.00	118.08	116.63	117.25	42.856	2,649,400
2013-04-08	117.10	117.72	116.15	117.72	43.028	1,488,200
2013-04-05	116.40	116.91	116.02	116.72	42.663	1,962,000
2013-04-04	117.54	117.73	116.74	117.08	42.794	2,603,000
2013-04-03	119.00	119.12	117.04	117.31	42.878	3,354,000
2013-04-02	118.05	118.97	117.97	118.90	43.460	2,619,800
2013-04-01	117.87	118.14	117.28	117.71	43.025	1,855,600
2013-03-28	117.11	118.45	116.28	118.03	43.142	3,380,000
2013-03-27	116.50	116.96	116.07	116.72	42.663	2,134,800
2013-03-26	114.80	117.36	114.80	117.32	42.882	3,123,400
2013-03-25	114.77	115.09	114.10	114.40	41.815	3,294,600
2013-03-22	113.75	115.00	113.35	114.41	41.818	4,500,400
2013-03-21	114.11	114.58	113.70	113.71	41.563	2,341,800

← NewerPage 57 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.