Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	75.650	76.200	75.400	75.670	67.167	2,788,900
2021-10-11	75.900	76.160	75.570	75.800	67.283	3,742,400
2021-10-08	75.540	75.890	75.310	75.590	67.096	3,327,900
2021-10-07	75.530	76.410	75.520	75.590	67.096	3,642,200
2021-10-06	74.070	75.190	74.010	75.100	66.661	4,052,700
2021-10-05	75.000	75.080	74.370	74.420	66.058	4,915,400
2021-10-04	75.510	75.930	74.610	75.060	66.626	3,943,600
2021-10-01	75.850	76.020	75.070	75.580	67.087	3,473,400
2021-09-30	77.120	77.290	75.580	75.580	67.087	4,178,800
2021-09-29	75.820	77.360	75.690	77.080	68.419	4,094,300
2021-09-28	75.620	76.160	75.410	75.820	67.300	4,949,500
2021-09-27	76.500	76.660	75.920	76.010	67.469	2,899,700
2021-09-24	76.600	76.950	76.500	76.630	68.019	2,214,000
2021-09-23	76.730	76.910	76.310	76.670	68.055	2,393,100
2021-09-22	76.760	77.040	76.250	76.430	67.842	2,811,500
2021-09-21	76.280	77.110	76.260	76.390	67.806	4,247,500
2021-09-20	77.020	77.230	75.690	76.170	67.611	4,942,500
2021-09-17	76.260	76.950	76.170	76.230	67.664	7,334,200
2021-09-16	77.130	77.250	75.860	76.470	67.877	4,170,600
2021-09-15	77.480	77.840	77.080	77.210	68.534	3,662,100
2021-09-14	77.380	77.590	77.090	77.300	68.614	2,950,600
2021-09-13	77.340	78.180	77.160	77.380	68.685	3,371,400
2021-09-10	77.470	77.470	76.790	77.040	68.383	3,360,100
2021-09-09	78.070	78.220	77.230	77.300	68.614	3,956,900
2021-09-08	76.610	77.860	76.600	77.780	69.040	3,863,900
2021-09-07	77.900	77.950	76.830	76.900	68.259	3,246,400
2021-09-03	78.400	78.450	77.770	77.910	69.156	3,030,200
2021-09-02	78.330	78.560	78.090	78.520	69.697	2,549,700
2021-09-01	77.840	78.470	77.830	78.330	69.528	2,658,000
2021-08-31	77.650	78.280	77.520	77.950	69.191	3,786,900
2021-08-30	77.630	77.940	77.450	77.650	68.925	1,960,800
2021-08-27	77.310	77.810	77.210	77.440	68.738	2,294,200
2021-08-26	77.670	77.790	77.050	77.310	68.623	2,317,300
2021-08-25	77.500	77.830	76.990	77.650	68.925	3,636,600
2021-08-24	78.000	78.290	77.660	77.670	68.943	2,923,000
2021-08-23	78.730	78.980	78.330	78.380	69.573	3,163,400
2021-08-20	79.120	79.430	78.560	78.800	69.946	3,026,100
2021-08-19	78.190	79.280	78.190	78.970	70.096	3,527,800
2021-08-18	79.840	79.890	78.120	78.160	69.377	3,654,100
2021-08-17	79.540	80.720	79.520	80.030	71.037	3,356,600
2021-08-16	79.490	80.150	79.490	79.780	70.815	6,098,900
2021-08-13	78.740	79.580	78.680	79.440	70.514	3,521,600
2021-08-12	79.600	79.640	78.780	78.790	69.937	3,595,500
2021-08-11	78.580	79.340	78.580	79.100	70.212	4,239,100
2021-08-10	78.550	78.770	77.990	78.730	69.883	2,740,600
2021-08-09	78.770	78.930	78.030	78.340	69.537	2,563,700
2021-08-06	78.970	79.250	78.300	78.630	69.795	2,877,400
2021-08-05	78.770	79.380	78.400	78.900	70.034	4,135,100
2021-08-04	79.260	79.470	77.820	78.250	69.457	4,194,400
2021-08-03	79.340	79.880	79.090	79.420	70.496	3,635,700
2021-08-02	79.490	79.820	78.650	79.540	70.602	5,339,300
2021-07-30	80.520	81.060	79.220	79.500	70.567	9,513,700
2021-07-29	83.480	83.830	83.030	83.520	74.135	3,974,400
2021-07-28	84.010	84.260	83.140	83.180	73.833	3,110,700
2021-07-27	83.780	84.570	83.440	83.950	74.517	4,136,700
2021-07-26	83.150	84.300	82.950	84.090	74.641	5,947,500
2021-07-23	81.720	83.460	81.530	83.280	73.922	3,107,500
2021-07-22	81.640	82.480	81.290	81.840	72.644	3,659,900
2021-07-21	82.780	82.980	82.060	82.180	72.946	3,579,600
2021-07-20	83.820	84.780	82.670	82.690	73.398	4,884,100

← NewerPage 22 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.