Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	79.220	79.990	78.980	79.670	71.952	2,156,900
2022-06-28	80.000	80.370	78.770	78.880	71.238	3,193,800
2022-06-27	79.560	80.340	79.360	79.880	72.142	4,564,600
2022-06-24	79.380	80.520	79.170	80.380	72.593	5,193,400
2022-06-23	78.150	79.180	78.120	78.880	71.238	3,932,400
2022-06-22	76.530	78.150	76.360	77.910	70.362	4,653,700
2022-06-21	74.900	76.580	74.400	76.460	69.053	4,456,700
2022-06-17	73.660	74.430	73.010	74.040	66.867	11,016,400
2022-06-16	73.430	74.780	72.690	73.920	66.759	5,342,900
2022-06-15	74.380	75.470	73.060	74.160	66.976	6,023,400
2022-06-14	75.860	76.040	73.660	74.270	67.075	3,960,400
2022-06-13	75.430	76.830	75.430	76.190	68.809	4,490,600
2022-06-10	76.180	77.250	75.150	76.630	69.206	4,294,600
2022-06-09	78.090	78.910	76.720	76.850	69.405	6,327,300
2022-06-08	78.580	78.600	77.780	77.870	70.326	3,131,300
2022-06-07	77.990	78.760	77.600	78.710	71.085	6,609,400
2022-06-06	79.200	79.680	78.590	78.780	71.148	2,715,500
2022-06-03	79.020	79.560	78.760	78.930	71.284	3,150,100
2022-06-02	78.510	79.300	77.260	79.270	71.591	3,588,900
2022-06-01	79.010	79.060	77.920	78.200	70.624	3,963,400
2022-05-31	78.520	79.310	77.830	78.810	71.175	5,916,500
2022-05-27	78.390	79.070	78.140	78.860	71.220	2,742,300
2022-05-26	78.390	78.710	77.580	78.160	70.588	4,139,100
2022-05-25	77.310	77.930	76.870	77.490	69.983	3,733,900
2022-05-24	76.640	78.300	76.360	78.120	70.552	3,539,700
2022-05-23	75.580	76.780	75.370	76.520	69.107	3,754,700
2022-05-20	75.380	75.630	73.870	75.130	67.852	6,937,200
2022-05-19	74.670	75.360	73.920	75.120	67.843	5,477,100
2022-05-18	78.280	78.470	75.510	75.710	68.376	4,590,300
2022-05-17	78.510	78.890	77.450	78.770	71.139	4,017,100
2022-05-16	78.140	79.240	77.610	78.730	71.103	3,981,100
2022-05-13	77.850	78.440	76.980	78.400	70.805	5,068,600
2022-05-12	77.420	77.880	76.720	77.550	70.037	5,244,700
2022-05-11	76.810	78.060	76.500	76.750	69.315	5,555,500
2022-05-10	77.660	77.990	76.380	76.670	69.243	6,030,700
2022-05-09	76.350	78.440	76.060	77.670	70.146	5,666,800
2022-05-06	76.070	77.060	75.770	76.840	69.396	5,379,600
2022-05-05	76.490	76.870	75.560	76.090	68.719	5,056,300
2022-05-04	74.470	77.550	74.300	77.000	69.541	8,806,000
2022-05-03	74.870	75.460	73.930	74.490	67.274	6,073,200
2022-05-02	77.070	77.370	74.210	75.180	67.897	7,133,000
2022-04-29	77.740	77.950	76.180	77.050	69.586	14,943,400
2022-04-28	80.870	81.530	80.260	81.220	73.352	5,400,200
2022-04-27	80.280	81.700	80.200	80.690	72.873	4,415,500
2022-04-26	81.930	82.370	80.440	80.520	72.720	4,716,400
2022-04-25	81.480	82.160	80.060	81.810	73.885	5,778,300
2022-04-22	83.000	83.390	81.010	81.100	73.243	6,136,800
2022-04-21	81.600	82.520	81.490	82.100	74.147	4,661,100
2022-04-20	80.240	81.800	80.220	81.530	73.632	8,789,900
2022-04-19	79.850	80.880	79.800	80.610	72.376	4,644,600
2022-04-18	80.860	81.180	79.720	80.010	71.838	5,230,900
2022-04-14	81.360	81.470	80.870	80.940	72.673	7,663,700
2022-04-13	81.000	81.360	80.830	80.990	72.718	4,481,200
2022-04-12	80.190	81.220	80.090	81.000	72.727	6,488,300
2022-04-11	80.370	80.830	79.960	80.440	72.224	9,495,700
2022-04-08	80.430	80.560	79.820	80.250	72.053	6,428,000
2022-04-07	78.870	80.620	78.610	80.420	72.206	8,557,200
2022-04-06	77.180	78.880	76.720	78.810	70.760	9,991,400
2022-04-05	76.280	77.810	76.280	77.450	69.539	4,398,500
2022-04-04	75.820	76.630	74.880	76.590	68.767	4,791,900

← NewerPage 19 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.