Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	84.380	84.960	83.180	83.970	74.135	4,960,200
2021-07-16	83.660	84.500	83.660	84.390	74.506	6,527,500
2021-07-15	83.330	83.770	82.650	83.630	73.835	4,200,800
2021-07-14	82.630	83.380	82.280	83.230	73.482	2,959,200
2021-07-13	82.780	83.320	82.350	82.640	72.961	2,733,700
2021-07-12	82.510	83.120	82.480	82.930	73.217	4,482,600
2021-07-09	82.670	82.820	82.270	82.430	72.776	2,801,600
2021-07-08	82.580	83.000	82.050	82.340	72.696	3,514,800
2021-07-07	82.100	83.090	81.910	82.660	72.979	3,220,200
2021-07-06	81.670	82.100	81.450	81.970	72.369	3,221,000
2021-07-02	81.920	82.120	81.590	81.700	72.131	2,752,200
2021-07-01	81.500	81.880	81.250	81.740	72.166	3,596,100
2021-06-30	81.570	81.670	80.820	81.350	71.822	4,687,700
2021-06-29	81.860	82.080	81.070	81.250	71.734	3,056,700
2021-06-28	81.600	82.300	81.520	81.720	72.149	2,735,300
2021-06-25	80.610	81.510	80.330	81.460	71.919	9,475,300
2021-06-24	80.270	80.860	80.210	80.560	71.125	3,449,800
2021-06-23	81.280	81.340	80.240	80.250	70.851	3,673,800
2021-06-22	81.460	81.690	81.030	81.290	71.769	3,159,900
2021-06-21	81.270	81.590	81.130	81.440	71.902	4,226,700
2021-06-18	81.920	82.220	81.000	81.020	71.531	7,471,300
2021-06-17	81.810	82.650	81.470	82.430	72.776	3,253,100
2021-06-16	83.900	83.900	81.910	81.950	72.352	3,615,200
2021-06-15	83.690	83.870	83.150	83.270	73.517	3,220,700
2021-06-14	83.660	83.660	82.860	83.410	73.641	2,345,200
2021-06-11	83.700	83.890	83.110	83.630	73.835	2,560,000
2021-06-10	82.550	83.670	82.550	83.600	73.809	4,075,900
2021-06-09	83.450	83.880	82.530	82.560	72.890	6,530,200
2021-06-08	84.060	84.230	82.870	82.930	73.217	3,233,100
2021-06-07	84.090	84.090	83.370	83.900	74.073	3,211,600
2021-06-04	84.400	84.520	83.700	83.970	74.135	3,660,200
2021-06-03	82.930	83.960	82.730	83.950	74.118	3,967,000
2021-06-02	82.770	83.280	82.510	82.880	73.173	3,749,600
2021-06-01	84.950	85.010	82.120	82.480	72.820	5,587,000
2021-05-28	83.960	84.590	83.720	83.780	73.967	3,971,700
2021-05-27	84.370	84.670	83.690	83.690	73.888	4,686,300
2021-05-26	84.880	84.880	84.200	84.430	74.541	2,601,700
2021-05-25	84.470	84.680	83.900	84.590	74.683	3,472,800
2021-05-24	84.440	84.910	84.100	84.400	74.515	3,196,200
2021-05-21	84.290	84.660	84.020	84.230	74.365	3,497,900
2021-05-20	83.260	84.680	83.170	84.090	74.241	3,966,900
2021-05-19	82.800	83.260	82.440	83.210	73.464	4,078,400
2021-05-18	83.160	83.880	82.760	83.110	73.376	3,024,200
2021-05-17	83.790	84.270	83.380	83.550	73.764	3,522,100
2021-05-14	83.490	84.010	83.360	83.560	73.773	4,146,500
2021-05-13	81.760	83.760	81.450	83.260	73.508	4,300,200
2021-05-12	82.510	82.840	81.930	82.050	72.440	4,075,100
2021-05-11	83.570	83.630	82.190	82.440	72.784	5,119,300
2021-05-10	82.650	83.930	82.440	83.340	73.579	4,206,000
2021-05-07	82.220	82.540	81.860	82.180	72.555	2,263,700
2021-05-06	81.630	82.400	81.370	82.310	72.670	3,850,100
2021-05-05	80.950	81.550	80.530	81.320	71.796	3,093,300
2021-05-04	81.200	82.000	80.850	81.090	71.593	4,129,500
2021-05-03	80.840	81.250	80.190	81.070	71.575	3,709,100
2021-04-30	79.610	81.160	79.610	80.700	71.248	7,252,300
2021-04-29	79.070	80.230	79.020	79.820	70.471	4,828,400
2021-04-28	79.060	79.270	78.580	78.770	69.544	3,353,300
2021-04-27	78.960	79.130	78.410	78.560	69.359	4,148,900
2021-04-26	79.750	79.890	78.970	79.280	69.995	3,920,000
2021-04-23	80.410	80.630	79.480	79.790	70.445	3,908,400

← NewerPage 23 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.