Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	77.600	78.920	77.420	77.980	71.322	3,440,300
2022-12-16	77.470	78.120	77.250	77.760	71.121	9,426,200
2022-12-15	78.510	78.860	77.220	77.880	71.231	4,021,200
2022-12-14	78.940	79.840	78.570	79.340	72.566	3,692,000
2022-12-13	79.250	79.450	78.020	78.750	72.027	3,760,500
2022-12-12	77.990	78.710	77.620	78.610	71.899	4,774,600
2022-12-09	77.970	78.360	77.700	77.780	71.139	2,516,700
2022-12-08	77.380	78.170	77.060	78.140	71.469	2,672,300
2022-12-07	77.260	77.680	77.000	77.550	70.929	4,032,600
2022-12-06	77.220	77.670	76.690	77.210	70.618	3,020,100
2022-12-05	77.480	77.730	76.960	77.120	70.536	3,160,000
2022-12-02	77.470	78.250	77.270	78.170	71.496	2,797,000
2022-12-01	77.770	78.450	77.680	77.750	71.112	3,507,100
2022-11-30	75.860	77.480	75.700	77.480	70.865	5,816,100
2022-11-29	75.960	76.380	75.640	75.970	69.484	2,499,800
2022-11-28	76.540	76.970	76.250	76.380	69.859	2,511,800
2022-11-25	77.130	77.230	76.660	76.770	70.216	1,388,800
2022-11-23	76.540	77.010	76.480	76.930	70.362	3,861,400
2022-11-22	77.220	77.390	76.090	76.370	69.850	4,288,800
2022-11-21	76.700	77.290	76.340	76.920	70.353	4,228,200
2022-11-18	76.070	76.680	75.720	76.460	69.932	4,060,900
2022-11-17	75.850	76.250	75.040	75.290	68.862	4,618,500
2022-11-16	75.690	76.570	75.650	76.010	69.521	2,799,000
2022-11-15	75.480	75.920	74.580	75.320	68.889	3,495,900
2022-11-14	74.900	76.110	74.550	74.570	68.204	3,243,300
2022-11-11	74.870	75.380	73.640	74.570	68.204	3,160,000
2022-11-10	74.780	75.110	73.790	74.970	68.569	3,828,200
2022-11-09	73.770	73.880	73.420	73.460	67.188	3,368,700
2022-11-08	73.870	74.750	73.350	73.810	67.508	3,291,500
2022-11-07	73.490	74.010	73.110	73.500	67.225	3,052,500
2022-11-04	73.000	73.680	72.310	73.190	66.941	3,947,400
2022-11-03	72.210	72.760	72.070	72.390	66.210	3,001,600
2022-11-02	73.620	74.400	72.760	72.770	66.557	3,991,800
2022-11-01	73.750	74.550	73.540	73.740	67.444	3,716,000
2022-10-31	74.610	75.100	73.570	73.840	67.536	6,690,600
2022-10-28	71.640	74.680	71.290	74.640	68.268	5,613,100
2022-10-27	73.690	74.240	73.060	73.230	66.978	5,128,900
2022-10-26	73.010	73.660	72.510	73.430	67.161	3,624,800
2022-10-25	72.000	72.950	71.790	72.760	66.548	3,983,300
2022-10-24	72.040	72.590	71.220	72.020	65.871	3,500,900
2022-10-21	70.480	71.770	70.250	71.470	65.368	5,947,100
2022-10-20	71.260	71.780	70.190	70.250	64.252	3,436,100
2022-10-19	72.870	73.300	71.570	71.750	65.194	5,301,800
2022-10-18	72.940	74.900	72.430	72.920	66.258	10,417,100
2022-10-17	71.540	72.710	71.270	72.140	65.549	4,118,000
2022-10-14	71.320	72.140	70.890	71.330	64.813	4,964,800
2022-10-13	69.580	71.270	68.720	71.010	64.522	4,459,900
2022-10-12	69.230	69.810	69.070	69.110	62.796	2,819,400
2022-10-11	68.690	69.630	68.660	69.050	62.741	3,974,400
2022-10-10	69.020	69.400	67.840	68.480	62.223	4,756,700
2022-10-07	69.540	69.650	68.740	68.990	62.687	4,316,300
2022-10-06	70.970	71.060	69.490	69.560	63.205	3,383,000
2022-10-05	72.100	72.100	70.610	71.110	64.613	3,467,800
2022-10-04	71.280	72.420	71.220	71.840	65.276	4,066,900
2022-10-03	70.830	71.370	70.080	71.110	64.613	3,840,300
2022-09-30	72.000	72.290	70.160	70.250	63.831	7,510,600
2022-09-29	72.920	73.200	71.240	71.770	65.213	4,617,200
2022-09-28	73.150	73.410	72.200	72.910	66.248	6,450,900
2022-09-27	75.360	75.640	72.530	72.580	65.949	5,260,600
2022-09-26	75.530	75.780	74.780	75.000	68.147	3,797,200

← NewerPage 17 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.