Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	73.050	73.050	71.830	72.200	66.451	9,106,100
2023-03-16	73.310	73.450	72.620	72.950	67.141	4,256,400
2023-03-15	71.550	73.060	71.550	72.930	67.123	5,993,500
2023-03-14	71.700	72.320	71.380	72.240	66.488	5,098,000
2023-03-13	71.350	73.130	71.350	71.500	65.807	5,949,900
2023-03-10	71.730	71.780	71.190	71.310	65.632	3,694,600
2023-03-09	72.330	72.530	70.920	71.340	65.660	4,893,200
2023-03-08	71.430	72.040	71.240	71.960	66.230	2,942,800
2023-03-07	73.250	73.370	71.050	71.500	65.807	6,423,000
2023-03-06	73.700	74.040	73.220	73.290	67.454	3,001,600
2023-03-03	74.000	74.090	73.250	73.950	68.062	2,532,600
2023-03-02	72.590	73.950	72.540	73.770	67.896	2,916,000
2023-03-01	73.350	73.350	71.820	72.550	66.773	2,880,800
2023-02-28	73.290	73.650	72.870	73.300	67.464	3,614,300
2023-02-27	73.420	74.140	73.220	73.600	67.740	3,434,600
2023-02-24	73.280	73.360	72.750	73.130	67.307	3,115,000
2023-02-23	74.410	74.770	72.920	73.660	67.795	3,008,600
2023-02-22	74.500	75.040	74.190	74.410	68.485	3,645,600
2023-02-21	73.900	74.730	73.900	74.260	68.347	4,098,100
2023-02-17	72.960	74.960	72.960	74.520	68.586	5,019,100
2023-02-16	72.320	72.970	71.740	72.770	66.976	4,701,800
2023-02-15	72.870	72.990	72.290	72.700	66.911	4,399,200
2023-02-14	73.910	73.910	72.900	73.180	67.353	2,382,500
2023-02-13	73.870	74.040	73.460	73.770	67.896	3,664,300
2023-02-10	72.930	73.730	72.730	73.550	67.694	3,524,300
2023-02-09	73.510	73.750	72.810	72.830	67.031	3,740,400
2023-02-08	73.120	73.680	72.810	73.360	67.519	3,230,100
2023-02-07	73.430	73.550	72.710	73.450	67.602	3,755,100
2023-02-06	74.200	74.410	73.280	73.850	67.970	4,186,900
2023-02-03	73.960	74.400	73.220	74.290	68.375	3,861,200
2023-02-02	74.180	74.200	73.310	73.730	67.859	5,024,700
2023-02-01	74.430	75.300	74.110	74.990	69.019	3,722,200
2023-01-31	73.380	74.540	73.260	74.530	68.596	5,890,100
2023-01-30	72.200	73.730	72.050	72.880	67.077	9,191,600
2023-01-27	72.850	73.040	70.940	71.590	65.890	13,482,900
2023-01-26	75.620	75.810	75.120	75.530	69.516	3,744,000
2023-01-25	75.480	75.990	74.630	75.770	69.737	3,142,700
2023-01-24	75.390	75.990	74.500	75.940	69.893	4,219,100
2023-01-23	75.540	75.670	74.940	75.500	69.488	2,463,400
2023-01-20	74.750	75.540	74.030	75.440	69.433	11,899,800
2023-01-19	75.770	76.530	75.190	75.200	68.780	4,436,400
2023-01-18	77.990	78.330	76.310	76.320	69.804	3,996,300
2023-01-17	78.160	78.970	78.080	78.230	71.551	5,615,100
2023-01-13	76.690	78.000	76.570	77.850	71.203	3,800,100
2023-01-12	77.360	77.600	76.350	76.840	70.280	6,059,000
2023-01-11	78.440	78.720	76.690	77.130	70.545	9,122,200
2023-01-10	78.970	78.970	78.020	78.310	71.624	3,397,200
2023-01-09	79.960	80.400	78.560	78.730	72.008	2,826,000
2023-01-06	79.400	80.460	79.170	79.980	73.152	2,274,500
2023-01-05	79.520	79.810	78.440	78.540	71.835	2,295,600
2023-01-04	79.200	80.130	79.190	79.640	72.841	3,976,800
2023-01-03	78.790	79.170	77.720	79.130	72.374	2,920,200
2022-12-30	79.330	79.450	78.210	78.790	72.063	2,238,600
2022-12-29	79.290	79.660	78.960	79.370	72.594	1,954,200
2022-12-28	80.170	80.440	78.810	78.820	72.091	1,918,700
2022-12-27	79.560	80.230	79.260	79.940	73.115	3,078,600
2022-12-23	79.210	79.580	78.940	79.450	72.667	1,488,500
2022-12-22	78.990	79.310	78.220	79.280	72.511	2,548,400
2022-12-21	78.020	78.990	78.000	78.990	72.246	3,025,200
2022-12-20	77.900	78.070	77.130	77.690	71.057	2,831,900

← NewerPage 16 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.