Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	75.820	76.630	74.880	76.590	68.767	4,791,900
2022-04-01	75.870	76.440	75.110	76.420	68.614	6,464,700
2022-03-31	76.200	76.380	75.380	75.830	68.085	7,711,400
2022-03-30	75.550	76.380	75.390	76.360	68.560	4,191,400
2022-03-29	76.140	76.790	75.750	76.200	68.417	4,651,500
2022-03-28	74.840	75.420	74.840	75.390	67.690	3,646,200
2022-03-25	73.910	75.060	73.780	74.780	67.142	4,401,000
2022-03-24	73.660	74.010	73.170	73.650	66.127	3,539,500
2022-03-23	74.700	74.910	73.540	73.630	66.109	3,875,900
2022-03-22	74.380	74.690	73.470	74.500	66.890	4,958,700
2022-03-21	73.600	74.200	72.860	74.150	66.576	10,092,700
2022-03-18	75.390	75.400	72.200	72.200	64.825	14,746,300
2022-03-17	75.160	75.430	74.610	75.130	67.456	4,187,800
2022-03-16	75.530	75.900	74.440	75.150	67.474	4,519,900
2022-03-15	74.800	75.740	74.520	75.490	67.779	4,319,400
2022-03-14	74.310	75.270	73.790	73.960	66.406	4,080,800
2022-03-11	74.210	75.180	73.700	73.770	66.235	4,278,900
2022-03-10	75.150	75.380	73.340	73.840	66.298	6,384,200
2022-03-09	76.180	76.640	75.440	75.540	67.824	7,013,200
2022-03-08	76.770	77.060	74.780	74.870	67.223	5,263,700
2022-03-07	76.910	77.240	75.860	76.680	68.848	4,298,600
2022-03-04	76.700	77.510	76.390	77.360	69.458	3,670,900
2022-03-03	76.820	77.920	76.820	77.400	69.494	3,884,400
2022-03-02	75.970	77.030	75.770	76.700	68.866	3,952,800
2022-03-01	77.000	77.180	75.730	76.040	68.273	3,966,500
2022-02-28	77.130	77.330	76.140	76.950	69.090	4,801,100
2022-02-25	76.030	78.350	75.970	78.140	70.159	5,249,900
2022-02-24	78.140	78.420	75.460	75.580	67.860	7,890,900
2022-02-23	79.220	79.520	78.540	78.640	70.608	3,703,600
2022-02-22	79.360	79.800	78.550	78.850	70.796	4,752,300
2022-02-18	79.310	79.650	78.940	79.550	71.425	3,351,800
2022-02-17	78.150	79.350	77.880	79.150	71.066	3,840,700
2022-02-16	78.640	79.020	77.380	78.340	70.338	3,825,700
2022-02-15	79.660	79.940	78.200	78.580	70.554	4,422,000
2022-02-14	79.560	79.940	78.010	79.260	71.164	5,624,200
2022-02-11	80.060	80.230	79.390	79.530	71.407	5,658,400
2022-02-10	80.380	80.710	79.430	79.720	71.577	3,728,300
2022-02-09	81.100	81.360	80.310	80.870	72.610	3,757,200
2022-02-08	81.300	81.530	80.840	80.920	72.655	4,014,100
2022-02-07	81.470	81.730	80.370	81.120	72.834	3,502,800
2022-02-04	82.210	82.390	80.810	81.120	72.834	5,173,100
2022-02-03	82.780	83.270	82.380	82.730	74.280	4,292,100
2022-02-02	82.060	83.030	81.820	82.800	74.343	6,814,700
2022-02-01	82.750	82.950	81.520	81.920	73.553	5,174,700
2022-01-31	82.240	82.900	81.550	82.450	74.028	6,372,200
2022-01-28	81.960	83.170	80.530	83.050	74.567	5,987,300
2022-01-27	81.960	83.610	81.600	82.700	74.253	6,242,100
2022-01-26	79.930	81.720	79.590	81.390	73.077	7,455,000
2022-01-25	83.190	83.320	81.490	81.740	73.391	7,643,300
2022-01-24	84.180	84.750	82.240	83.670	75.124	7,339,800
2022-01-21	83.610	84.700	83.100	83.670	75.124	5,690,900
2022-01-20	83.900	84.650	83.240	83.290	74.379	6,377,000
2022-01-19	83.630	85.040	83.500	84.060	75.066	5,614,600
2022-01-18	82.780	83.170	81.980	83.120	74.227	6,746,200
2022-01-14	82.610	83.620	82.040	83.450	74.522	4,431,900
2022-01-13	82.810	82.840	81.970	82.540	73.709	6,698,400
2022-01-12	83.020	83.320	82.550	82.870	74.004	5,112,700
2022-01-11	83.420	83.560	82.430	83.170	74.271	3,562,400
2022-01-10	84.290	84.510	83.290	83.710	74.754	4,138,000
2022-01-07	84.780	84.930	84.110	84.440	75.406	2,818,200

← NewerPage 20 of 21 · 1,256 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.