Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	75.210	75.930	74.790	75.530	68.629	4,471,900
2022-09-22	74.850	75.730	74.710	75.360	68.475	3,452,100
2022-09-21	75.580	76.320	74.890	74.900	68.057	2,884,500
2022-09-20	75.700	75.880	74.800	75.160	68.293	2,738,600
2022-09-19	75.480	76.080	75.440	76.010	69.065	3,646,200
2022-09-16	75.340	75.790	75.090	75.690	68.774	5,304,400
2022-09-15	76.220	76.270	74.530	75.230	68.356	4,982,400
2022-09-14	75.800	77.370	75.470	76.060	69.111	8,077,500
2022-09-13	77.560	77.830	75.330	75.430	68.538	3,988,500
2022-09-12	78.140	78.620	77.630	77.900	70.782	6,390,600
2022-09-09	77.620	78.820	77.210	78.030	70.901	6,405,300
2022-09-08	77.960	78.300	76.850	77.840	70.728	5,775,200
2022-09-07	78.090	78.660	77.910	78.550	71.373	4,264,500
2022-09-06	77.680	79.110	77.560	77.770	70.664	4,137,000
2022-09-02	80.140	80.420	77.910	78.170	71.028	3,111,700
2022-09-01	78.130	79.800	77.770	79.800	72.509	5,924,100
2022-08-31	79.250	79.570	78.140	78.210	71.064	4,054,100
2022-08-30	79.750	79.970	78.800	79.000	71.782	3,095,500
2022-08-29	78.970	79.860	78.440	79.590	72.318	2,273,600
2022-08-26	80.870	81.200	79.070	79.210	71.973	3,407,600
2022-08-25	80.770	81.050	80.460	80.920	73.527	2,660,000
2022-08-24	81.190	81.190	80.460	81.000	73.599	2,390,900
2022-08-23	81.410	81.460	80.650	80.960	73.563	2,567,700
2022-08-22	82.990	83.070	81.900	81.960	74.472	4,144,100
2022-08-19	82.990	83.810	82.580	83.270	75.662	4,663,000
2022-08-18	81.920	82.980	81.740	82.850	75.280	2,634,300
2022-08-17	82.050	82.260	81.720	82.170	74.662	2,128,500
2022-08-16	81.440	82.380	81.440	82.180	74.671	2,905,800
2022-08-15	80.500	81.340	80.330	81.240	73.817	4,257,600
2022-08-12	79.680	80.500	79.590	80.290	72.954	3,277,500
2022-08-11	80.300	80.620	79.350	79.500	72.236	4,932,800
2022-08-10	80.500	80.780	79.900	80.340	73.000	3,480,300
2022-08-09	80.830	80.830	80.010	80.060	72.745	3,254,200
2022-08-08	80.740	81.020	80.440	80.810	73.427	5,039,700
2022-08-05	80.700	80.700	79.690	80.430	73.081	2,408,200
2022-08-04	81.150	81.520	80.460	80.890	73.499	2,787,900
2022-08-03	80.000	81.760	79.470	81.430	73.990	3,587,300
2022-08-02	81.520	81.560	80.110	80.260	72.927	20,428,800
2022-08-01	78.960	81.700	78.760	81.100	73.690	6,899,200
2022-07-29	78.600	79.160	77.290	78.740	71.546	5,749,800
2022-07-28	79.030	79.700	78.510	79.190	71.955	5,078,100
2022-07-27	78.180	79.010	77.750	78.760	71.564	2,421,400
2022-07-26	77.320	78.610	77.150	78.530	71.355	2,572,400
2022-07-25	77.500	78.150	77.290	77.850	70.737	2,427,800
2022-07-22	76.160	77.520	76.060	77.470	70.392	2,537,700
2022-07-21	75.480	76.270	75.280	76.160	69.201	4,054,400
2022-07-20	77.130	77.180	75.190	75.610	68.702	5,405,900
2022-07-19	77.490	77.920	77.270	77.530	70.019	3,712,500
2022-07-18	78.010	78.170	76.970	77.120	69.649	3,526,600
2022-07-15	78.750	78.990	77.970	78.150	70.579	4,830,600
2022-07-14	77.360	78.470	77.090	78.340	70.751	5,753,200
2022-07-13	77.910	79.190	77.910	78.430	70.832	3,343,300
2022-07-12	78.610	79.330	77.950	78.310	70.724	3,074,500
2022-07-11	78.500	78.990	78.090	78.700	71.076	5,459,600
2022-07-08	79.290	79.580	78.230	78.350	70.760	3,668,500
2022-07-07	80.690	80.750	78.320	79.460	71.762	5,148,000
2022-07-06	81.400	81.970	80.950	81.020	73.171	4,797,900
2022-07-05	81.330	81.850	80.090	81.000	73.153	3,068,500
2022-07-01	80.550	82.020	80.350	81.970	74.029	4,252,900
2022-06-30	79.410	80.570	79.010	80.140	72.376	3,565,600

← NewerPage 18 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.