Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	84.980	85.610	84.160	84.660	75.602	4,154,800
2022-01-05	84.710	85.610	84.710	85.220	76.102	4,445,900
2022-01-04	84.430	85.290	84.180	84.870	75.790	4,405,100
2022-01-03	84.550	84.800	83.490	84.590	75.540	5,327,000
2021-12-31	84.590	85.400	84.590	85.340	76.209	2,940,200
2021-12-30	85.100	85.180	84.490	84.590	75.540	2,772,000
2021-12-29	84.590	85.090	84.250	84.910	75.825	2,628,900
2021-12-28	83.900	84.670	83.830	84.460	75.423	2,201,000
2021-12-27	83.000	84.050	82.890	83.910	74.932	3,189,600
2021-12-23	82.470	83.010	82.210	82.790	73.932	3,936,400
2021-12-22	82.180	82.550	81.890	82.460	73.637	3,373,000
2021-12-21	82.310	82.740	81.770	82.090	73.307	4,630,800
2021-12-20	82.090	82.850	81.820	82.520	73.691	5,162,300
2021-12-17	83.580	84.270	82.240	82.480	73.655	10,299,800
2021-12-16	82.710	84.060	82.490	83.950	74.968	5,237,600
2021-12-15	81.930	83.220	81.820	82.760	73.905	6,124,500
2021-12-14	81.200	82.340	81.070	82.130	73.343	7,682,500
2021-12-13	79.280	81.250	79.280	81.140	72.459	5,950,900
2021-12-10	78.500	79.600	78.190	79.470	70.967	4,294,500
2021-12-09	77.670	78.300	77.310	78.000	69.655	2,928,500
2021-12-08	77.390	77.970	76.770	77.760	69.440	4,311,200
2021-12-07	78.250	78.820	77.670	77.810	69.485	3,952,500
2021-12-06	77.290	79.080	77.160	78.580	70.173	6,525,000
2021-12-03	76.020	76.780	75.440	76.770	68.556	5,206,200
2021-12-02	75.720	76.270	75.370	75.480	67.404	4,665,300
2021-12-01	75.500	76.530	75.320	75.390	67.324	3,716,700
2021-11-30	77.140	77.400	75.010	75.020	66.993	8,702,400
2021-11-29	77.080	78.080	76.940	77.710	69.396	3,923,000
2021-11-26	77.780	78.600	76.960	77.060	68.815	2,439,900
2021-11-24	78.070	78.160	77.370	77.760	69.440	2,350,400
2021-11-23	77.690	78.180	77.240	77.930	69.592	2,941,800
2021-11-22	77.410	78.310	77.300	77.560	69.262	3,601,000
2021-11-19	76.470	77.660	76.470	77.200	68.940	3,978,200
2021-11-18	77.490	77.550	76.170	76.390	68.217	3,416,600
2021-11-17	77.770	77.780	77.170	77.580	69.280	3,144,600
2021-11-16	78.500	78.780	77.840	77.880	69.547	3,140,500
2021-11-15	78.250	78.350	77.880	78.300	69.923	3,263,900
2021-11-12	77.920	78.460	77.660	78.030	69.681	3,057,200
2021-11-11	78.390	78.430	77.840	77.990	69.646	2,788,500
2021-11-10	77.940	78.530	77.590	78.480	70.083	3,263,500
2021-11-09	77.870	78.180	77.490	78.050	69.699	3,854,900
2021-11-08	77.850	77.950	77.010	77.740	69.422	3,335,900
2021-11-05	77.550	77.950	77.080	77.840	69.512	3,560,300
2021-11-04	76.890	77.530	76.870	77.290	69.021	3,407,000
2021-11-03	76.320	77.290	75.960	77.270	69.003	3,916,000
2021-11-02	75.790	76.610	75.570	76.270	68.110	4,132,200
2021-11-01	75.990	76.600	75.670	75.950	67.824	4,008,000
2021-10-29	77.030	77.450	75.670	76.190	68.038	6,683,300
2021-10-28	75.900	76.910	75.700	76.880	68.654	4,849,900
2021-10-27	76.310	76.610	75.610	75.900	67.779	4,583,100
2021-10-26	75.440	76.190	75.230	76.160	68.011	5,400,200
2021-10-25	75.020	75.350	74.200	75.140	67.101	6,205,900
2021-10-22	74.810	75.690	74.580	75.500	67.422	7,665,400
2021-10-21	75.430	75.600	74.830	74.890	66.877	4,370,500
2021-10-20	74.570	75.630	74.520	75.100	67.065	5,317,600
2021-10-19	74.700	74.900	74.290	74.780	66.377	5,206,800
2021-10-18	75.930	76.010	75.170	75.280	66.821	4,331,000
2021-10-15	76.660	76.990	76.000	76.250	67.682	4,076,000
2021-10-14	76.210	76.810	76.000	76.600	67.993	3,739,000
2021-10-13	75.750	76.220	75.080	76.070	67.522	3,684,000

← NewerPage 21 of 79 · 4,730 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.