Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	73.570	73.800	73.090	73.200	68.231	3,804,500
2023-09-07	72.650	74.180	72.640	73.560	68.566	5,704,300
2023-09-06	72.720	72.840	72.280	72.320	67.410	2,869,100
2023-09-05	73.000	73.660	72.730	72.780	67.839	2,976,200
2023-09-01	73.950	73.970	73.000	73.270	68.296	2,412,800
2023-08-31	74.000	74.110	73.420	73.470	68.482	5,205,300
2023-08-30	73.620	74.030	73.460	73.850	68.837	2,415,500
2023-08-29	73.510	73.670	72.450	73.470	68.482	3,566,500
2023-08-28	73.940	74.010	73.180	73.640	68.641	2,871,100
2023-08-25	73.480	74.110	73.250	73.830	68.818	2,663,300
2023-08-24	73.550	74.310	73.300	73.320	68.343	3,692,900
2023-08-23	73.860	74.170	73.130	73.510	68.520	2,615,300
2023-08-22	73.590	73.790	73.130	73.510	68.520	3,096,500
2023-08-21	74.300	74.380	73.510	73.800	68.790	3,157,300
2023-08-18	73.620	74.670	73.530	74.550	69.489	3,681,500
2023-08-17	74.440	74.860	73.950	74.000	68.976	2,873,100
2023-08-16	74.770	74.970	74.210	74.420	69.368	3,639,900
2023-08-15	75.470	75.580	74.430	74.640	69.573	4,476,300
2023-08-14	77.100	77.160	75.580	75.720	70.580	4,249,000
2023-08-11	76.460	76.920	76.260	76.900	71.679	2,742,300
2023-08-10	76.660	77.190	76.120	76.280	71.102	2,552,400
2023-08-09	76.380	77.010	76.290	76.490	71.297	3,314,900
2023-08-08	77.020	77.130	76.180	76.330	71.148	3,796,200
2023-08-07	76.460	77.190	76.460	76.900	71.679	2,469,400
2023-08-04	76.450	77.160	76.210	76.260	71.083	4,574,900
2023-08-03	77.320	77.370	76.220	76.580	71.381	4,935,300
2023-08-02	76.640	77.850	76.510	77.540	72.276	4,275,700
2023-08-01	76.120	77.100	76.120	76.640	71.437	4,721,400
2023-07-31	75.660	76.510	75.420	76.260	71.083	8,106,100
2023-07-28	75.200	75.740	73.750	75.620	70.486	10,891,400
2023-07-27	77.930	78.390	77.090	77.110	71.875	5,637,200
2023-07-26	77.750	78.360	77.200	77.960	72.668	4,116,700
2023-07-25	77.830	77.920	77.170	77.840	72.556	4,787,400
2023-07-24	77.120	77.610	76.780	77.480	72.220	3,494,500
2023-07-21	77.250	77.570	76.710	77.190	71.950	11,117,900
2023-07-20	75.940	77.170	75.430	77.000	71.773	4,345,900
2023-07-19	76.050	76.560	75.650	76.420	70.785	5,717,700
2023-07-18	75.820	76.960	75.660	75.840	70.247	3,916,200
2023-07-17	76.290	76.380	75.420	75.580	70.007	5,938,900
2023-07-14	75.820	76.630	75.540	76.440	70.803	2,978,000
2023-07-13	75.390	76.030	75.030	75.860	70.266	4,346,200
2023-07-12	75.460	75.730	75.010	75.160	69.618	5,291,500
2023-07-11	75.970	75.970	74.650	75.390	69.831	5,199,900
2023-07-10	75.790	76.510	75.580	75.890	70.294	3,724,900
2023-07-07	76.710	76.750	75.530	75.590	70.016	4,420,200
2023-07-06	76.480	77.090	76.280	76.910	71.239	3,287,700
2023-07-05	77.300	77.440	76.660	76.870	71.201	4,796,400
2023-07-03	76.650	77.440	76.520	77.140	71.452	2,092,200
2023-06-30	76.720	77.410	76.570	77.040	71.359	4,781,800
2023-06-29	75.450	76.740	75.140	76.560	70.914	4,419,100
2023-06-28	75.330	75.940	74.650	75.910	70.312	5,100,300
2023-06-27	76.410	76.620	75.620	75.730	70.146	7,488,500
2023-06-26	76.650	76.910	75.610	76.640	70.988	4,236,600
2023-06-23	78.330	78.330	77.040	77.110	71.424	10,964,600
2023-06-22	78.030	78.180	77.450	78.000	72.248	3,939,100
2023-06-21	77.630	77.940	77.220	77.620	71.896	3,618,100
2023-06-20	77.940	78.530	77.610	77.620	71.896	5,232,000
2023-06-16	77.090	78.040	77.090	77.780	72.044	7,368,900
2023-06-15	75.850	76.820	75.500	76.800	71.137	3,947,600
2023-06-14	75.230	75.820	74.990	75.420	69.858	2,979,000

← NewerPage 14 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.