Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	112.86	114.80	112.86	114.60	41.888	3,447,800
2013-03-19	112.11	112.68	111.97	112.54	41.135	4,108,000
2013-03-18	111.64	112.45	111.32	112.26	41.033	3,896,800
2013-03-15	112.94	113.11	112.08	112.08	40.967	8,422,800
2013-03-14	114.95	114.98	113.71	113.84	41.610	4,585,400
2013-03-13	115.06	115.16	114.62	114.90	41.998	2,309,000
2013-03-12	115.69	115.75	115.00	115.06	42.056	2,449,600
2013-03-11	115.83	115.96	115.24	115.64	42.268	2,661,000
2013-03-08	115.83	115.95	115.00	115.74	42.305	2,969,400
2013-03-07	116.71	116.71	115.29	115.41	42.184	3,718,800
2013-03-06	115.85	115.95	114.84	115.35	42.162	2,423,400
2013-03-05	115.23	116.17	115.10	115.71	42.294	2,893,000
2013-03-04	114.08	114.88	113.86	114.84	41.976	2,275,200
2013-03-01	114.09	114.42	113.40	114.11	41.709	3,515,200
2013-02-28	114.66	115.69	114.41	114.43	41.826	3,905,800
2013-02-27	113.55	114.92	112.83	114.46	41.837	4,004,200
2013-02-26	112.90	114.14	112.48	113.91	41.636	5,666,400
2013-02-25	114.25	115.71	113.76	114.01	41.672	4,942,600
2013-02-22	113.10	114.20	112.81	113.97	41.658	3,723,600
2013-02-21	111.75	113.62	111.51	113.09	41.336	4,462,400
2013-02-20	112.00	113.00	111.95	112.11	40.978	3,273,800
2013-02-19	110.16	112.04	109.92	111.91	40.905	5,458,400
2013-02-15	108.70	110.32	108.70	110.02	40.214	5,396,400
2013-02-14	107.62	108.73	107.57	108.33	39.596	3,427,800
2013-02-13	108.27	108.33	107.37	107.90	39.439	3,292,400
2013-02-12	108.40	108.48	107.79	108.05	39.494	2,875,600
2013-02-11	108.16	108.96	107.63	108.29	39.581	3,744,200
2013-02-08	110.05	110.85	108.42	108.49	39.655	7,647,200
2013-02-07	109.82	110.21	109.33	110.19	40.276	3,165,600
2013-02-06	109.17	109.88	108.40	109.81	40.137	4,342,200
2013-02-05	109.47	110.12	109.26	109.46	40.009	4,633,600
2013-02-04	108.84	109.40	108.64	108.73	39.742	3,299,000
2013-02-01	108.84	109.93	108.47	109.84	40.148	4,831,800
2013-01-31	108.14	111.08	106.74	107.37	39.245	9,270,000
2013-01-30	110.97	111.37	110.48	110.85	40.517	2,889,600
2013-01-29	109.96	111.00	109.42	110.91	40.539	3,249,400
2013-01-28	110.19	110.47	109.24	110.15	40.261	3,188,000
2013-01-25	110.02	110.42	109.40	110.15	40.261	2,874,600
2013-01-24	109.29	110.13	109.27	109.77	40.122	3,297,000
2013-01-23	108.22	108.87	107.94	108.81	39.772	2,253,200
2013-01-22	108.04	108.46	107.74	108.46	39.644	2,610,400
2013-01-18	108.76	109.01	108.23	109.01	39.618	2,743,200
2013-01-17	108.35	109.29	108.18	108.94	39.593	1,881,200
2013-01-16	107.40	107.99	107.02	107.83	39.189	1,461,000
2013-01-15	107.30	107.91	106.81	107.74	39.156	2,236,000
2013-01-14	107.31	108.12	107.00	107.93	39.226	1,464,400
2013-01-11	107.56	107.92	106.98	107.09	38.920	2,032,000
2013-01-10	106.30	107.39	106.05	107.39	39.029	2,521,600
2013-01-09	106.35	106.64	105.89	106.13	38.571	1,967,800
2013-01-08	105.91	106.32	105.75	106.32	38.640	1,771,200
2013-01-07	107.27	107.27	105.85	106.08	38.553	2,803,600
2013-01-04	106.69	108.06	106.68	107.90	39.215	2,504,800
2013-01-03	106.19	106.85	105.99	106.66	38.764	2,959,600
2013-01-02	105.61	106.31	105.23	106.31	38.637	4,150,200
2012-12-31	103.77	104.63	102.82	104.54	37.993	3,558,400
2012-12-28	104.79	105.27	103.96	104.04	37.812	2,012,600
2012-12-27	104.56	105.54	104.52	105.27	38.259	2,801,800
2012-12-26	105.05	105.34	104.37	104.71	38.055	2,688,400
2012-12-24	104.63	105.36	104.60	105.05	38.179	1,251,000
2012-12-21	105.18	106.08	104.84	105.10	38.197	5,503,400

← NewerPage 58 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.