Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	75.290	75.510	75.040	75.240	69.692	4,121,200
2023-06-12	76.190	76.290	75.180	75.720	70.136	3,374,700
2023-06-09	75.460	76.060	75.330	75.840	70.247	3,186,700
2023-06-08	75.270	75.760	75.070	75.730	70.146	3,218,800
2023-06-07	75.220	75.430	74.430	75.200	69.655	3,879,600
2023-06-06	76.360	76.530	75.290	75.570	69.997	5,154,500
2023-06-05	75.820	77.010	75.820	76.250	70.627	4,681,300
2023-06-02	74.750	76.120	74.600	76.050	70.442	4,755,200
2023-06-01	74.910	75.270	74.640	74.900	69.377	4,704,100
2023-05-31	75.140	75.220	74.300	74.380	68.895	19,133,300
2023-05-30	75.480	75.880	74.670	74.950	69.423	4,341,300
2023-05-26	76.200	76.720	76.140	76.210	70.590	5,750,000
2023-05-25	76.250	76.630	75.540	76.250	70.627	6,149,900
2023-05-24	77.240	77.430	76.470	76.480	70.840	7,584,200
2023-05-23	78.290	78.320	77.040	77.040	71.359	5,299,300
2023-05-22	79.580	79.660	78.220	78.410	72.628	6,066,200
2023-05-19	79.870	80.040	79.370	79.930	74.036	3,763,300
2023-05-18	80.110	80.260	79.010	79.690	73.814	4,043,700
2023-05-17	80.740	81.070	80.140	80.510	74.573	3,083,000
2023-05-16	81.150	81.290	80.400	80.770	74.814	7,159,500
2023-05-15	81.890	82.090	80.820	81.080	75.101	4,477,100
2023-05-12	81.470	82.050	81.310	81.980	75.935	3,483,800
2023-05-11	81.370	81.670	80.910	81.630	75.610	3,243,300
2023-05-10	80.550	81.330	80.350	81.100	75.120	5,094,400
2023-05-09	81.020	81.200	80.550	80.640	74.693	3,363,500
2023-05-08	80.490	80.970	80.170	80.750	74.795	6,564,700
2023-05-05	80.600	81.000	80.340	80.590	74.647	5,359,300
2023-05-04	81.530	81.760	80.460	80.790	74.832	7,441,500
2023-05-03	80.800	81.830	80.620	81.260	75.268	6,380,000
2023-05-02	80.800	81.060	80.260	80.850	74.888	5,963,300
2023-05-01	79.840	81.030	79.380	80.690	74.740	6,111,100
2023-04-28	79.070	81.490	79.070	79.800	73.915	9,633,400
2023-04-27	76.990	77.970	76.780	77.930	72.183	5,652,600
2023-04-26	77.160	77.650	76.610	76.680	71.025	4,592,000
2023-04-25	78.040	78.560	77.510	77.700	71.970	6,437,500
2023-04-24	76.780	77.940	76.780	77.880	72.137	5,350,900
2023-04-21	77.180	77.500	76.730	76.800	71.137	11,708,600
2023-04-20	75.350	76.460	75.230	76.360	70.729	7,763,200
2023-04-19	75.700	75.900	75.130	75.590	69.571	3,629,700
2023-04-18	75.720	75.990	75.170	75.540	69.525	3,499,300
2023-04-17	75.770	76.130	75.420	75.700	69.672	4,727,500
2023-04-14	76.130	76.260	75.350	75.590	69.571	3,756,800
2023-04-13	76.050	76.630	75.830	76.520	70.427	3,315,000
2023-04-12	76.020	76.600	75.620	76.050	69.995	4,438,400
2023-04-11	75.580	76.210	75.300	76.020	69.967	7,115,700
2023-04-10	75.170	75.330	74.620	75.140	69.157	2,735,100
2023-04-06	75.590	76.070	75.010	75.680	69.654	3,261,800
2023-04-05	75.330	76.090	75.320	75.360	69.360	4,949,500
2023-04-04	75.550	75.900	74.700	74.730	68.780	3,002,600
2023-04-03	75.240	75.750	74.870	75.360	69.360	3,188,700
2023-03-31	75.610	75.860	75.060	75.150	69.166	5,153,600
2023-03-30	74.530	75.400	74.470	75.250	69.258	4,181,600
2023-03-29	75.000	75.150	74.390	74.470	68.540	2,873,200
2023-03-28	74.450	74.790	74.240	74.500	68.568	4,241,900
2023-03-27	73.820	74.470	73.700	74.150	68.246	4,203,900
2023-03-24	72.250	73.540	72.100	73.420	67.574	5,013,500
2023-03-23	72.100	72.710	71.780	71.830	66.111	3,494,500
2023-03-22	72.700	73.280	72.120	72.130	66.387	3,180,800
2023-03-21	73.020	73.260	71.970	72.380	66.617	4,561,200
2023-03-20	72.440	73.300	72.390	73.080	67.261	4,557,500

← NewerPage 15 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.