Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	78.500	79.190	78.500	78.980	74.104	4,154,400
2023-12-01	78.860	78.990	78.350	78.700	73.842	3,488,400
2023-11-30	77.880	79.020	77.470	78.770	73.907	7,148,500
2023-11-29	77.840	78.060	77.470	77.880	73.072	4,010,200
2023-11-28	77.300	78.000	77.080	77.870	73.063	3,471,200
2023-11-27	77.380	77.460	77.010	77.110	72.350	3,706,600
2023-11-24	77.480	77.480	77.020	77.310	72.537	1,150,400
2023-11-22	76.900	77.500	76.860	77.280	72.509	3,217,300
2023-11-21	75.650	76.590	75.390	76.570	71.843	3,669,500
2023-11-20	75.280	75.750	75.170	75.470	70.811	3,150,200
2023-11-17	76.000	76.160	75.500	75.580	70.914	3,231,700
2023-11-16	75.570	76.450	75.560	75.980	71.289	4,432,800
2023-11-15	76.550	77.050	75.370	75.470	70.811	4,810,900
2023-11-14	75.800	76.850	75.710	76.660	71.927	2,919,900
2023-11-13	75.800	76.260	75.720	75.950	71.261	2,805,500
2023-11-10	75.310	75.600	74.670	75.430	70.773	3,667,800
2023-11-09	75.450	75.560	74.800	75.140	70.501	2,631,900
2023-11-08	75.190	75.680	74.870	75.240	70.595	3,113,100
2023-11-07	75.080	75.560	74.760	75.230	70.586	3,275,000
2023-11-06	74.860	75.440	74.720	75.210	70.567	4,288,100
2023-11-03	74.880	75.350	74.570	74.820	70.201	4,362,500
2023-11-02	74.710	75.050	74.220	74.800	70.182	5,624,700
2023-11-01	75.150	75.300	74.400	74.930	70.304	4,757,700
2023-10-31	74.220	75.280	73.970	75.120	70.483	7,591,100
2023-10-30	72.770	74.200	72.360	73.880	69.319	6,534,000
2023-10-27	73.310	74.550	71.470	71.790	67.358	12,666,500
2023-10-26	73.290	73.940	72.890	73.080	68.569	6,871,000
2023-10-25	72.830	73.460	72.580	73.410	68.878	5,355,300
2023-10-24	72.110	72.920	72.090	72.840	68.343	4,163,300
2023-10-23	73.000	73.130	71.870	71.960	67.518	4,517,600
2023-10-20	73.180	73.610	72.910	73.270	68.747	6,560,000
2023-10-19	73.250	73.720	72.560	73.190	68.221	8,005,100
2023-10-18	72.450	73.430	72.290	73.070	68.109	6,058,300
2023-10-17	72.060	72.290	71.220	72.080	67.187	10,084,500
2023-10-16	71.620	72.260	71.070	72.150	67.252	6,437,400
2023-10-13	69.870	71.030	69.800	70.950	66.133	3,898,000
2023-10-12	68.850	70.160	68.540	69.700	64.968	7,153,500
2023-10-11	69.610	70.040	68.550	68.870	64.195	3,310,200
2023-10-10	69.590	70.060	69.270	69.490	64.773	4,737,800
2023-10-09	69.200	69.550	68.440	69.310	64.605	3,983,500
2023-10-06	69.010	69.570	67.620	69.430	64.717	6,481,000
2023-10-05	70.120	70.270	69.160	69.270	64.567	3,565,300
2023-10-04	70.540	70.930	70.000	70.560	65.770	2,777,200
2023-10-03	70.840	71.140	70.360	70.470	65.686	3,174,300
2023-10-02	70.910	70.980	70.250	70.760	65.956	2,634,400
2023-09-29	71.790	71.790	70.720	71.110	66.283	3,226,300
2023-09-28	71.290	71.530	70.870	71.310	66.469	3,364,000
2023-09-27	71.930	72.220	70.820	71.050	66.227	3,572,800
2023-09-26	71.980	72.420	71.910	72.000	67.112	3,789,400
2023-09-25	72.250	72.670	71.860	72.220	67.317	3,296,400
2023-09-22	73.320	73.680	72.340	72.450	67.532	4,242,600
2023-09-21	73.850	73.980	73.200	73.220	68.249	3,315,200
2023-09-20	73.470	73.950	73.030	73.760	68.753	4,212,100
2023-09-19	73.660	73.690	72.600	73.220	68.249	3,016,000
2023-09-18	73.400	74.110	72.850	73.850	68.837	4,042,700
2023-09-15	73.290	73.790	72.920	73.170	68.203	5,597,100
2023-09-14	72.890	73.470	72.570	73.460	68.473	3,409,500
2023-09-13	72.930	73.220	72.470	72.830	67.886	3,111,800
2023-09-12	73.990	73.990	72.490	72.520	67.597	3,639,400
2023-09-11	73.200	74.130	73.190	73.950	68.930	3,286,600

← NewerPage 13 of 21 · 1,255 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.