Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	80.930	81.630	80.720	81.050	71.557	4,036,400
2021-04-21	81.730	82.050	80.810	81.150	71.645	3,755,200
2021-04-20	79.930	81.880	79.820	81.330	71.804	4,307,300
2021-04-19	80.480	80.580	79.710	80.370	70.560	4,021,200
2021-04-16	80.880	80.960	80.300	80.700	70.849	8,134,800
2021-04-15	79.770	80.760	79.570	80.460	70.639	4,010,400
2021-04-14	79.790	79.810	79.000	79.400	69.708	4,129,600
2021-04-13	79.500	79.830	79.120	79.730	69.998	4,442,500
2021-04-12	79.800	80.460	79.620	80.160	70.375	3,510,400
2021-04-09	79.670	80.170	79.170	79.780	70.042	3,509,000
2021-04-08	79.700	79.850	79.190	79.640	69.919	3,773,000
2021-04-07	80.230	80.330	79.460	79.620	69.901	5,027,800
2021-04-06	79.250	80.140	79.210	79.860	70.112	3,814,800
2021-04-05	78.730	79.910	78.610	79.530	69.822	4,026,900
2021-04-01	78.530	79.060	77.580	78.550	68.962	4,881,300
2021-03-31	79.750	79.820	78.610	78.830	69.208	4,493,200
2021-03-30	79.470	79.740	79.010	79.330	69.646	4,841,700
2021-03-29	79.110	79.970	79.110	79.900	70.147	3,811,800
2021-03-26	77.790	79.260	77.520	79.220	69.550	4,170,300
2021-03-25	78.300	78.540	77.470	77.890	68.382	4,769,500
2021-03-24	76.900	78.260	76.900	77.770	68.277	4,255,400
2021-03-23	76.200	78.320	75.820	77.750	68.259	6,060,800
2021-03-22	74.980	75.930	74.840	75.770	66.521	8,160,500
2021-03-19	76.100	76.500	74.850	74.980	65.827	11,878,800
2021-03-18	75.660	76.210	74.670	76.070	66.784	3,366,700
2021-03-17	76.150	76.420	75.400	75.800	66.547	3,914,900
2021-03-16	75.850	76.390	75.500	75.860	66.600	4,268,600
2021-03-15	76.040	76.120	74.910	75.680	66.442	4,860,300
2021-03-12	75.870	76.250	75.390	75.510	66.293	3,141,700
2021-03-11	75.570	75.860	75.110	75.270	66.082	4,842,600
2021-03-10	75.290	76.330	74.140	75.800	66.547	7,028,500
2021-03-09	76.730	77.340	74.850	74.940	65.792	7,085,400
2021-03-08	75.760	77.260	75.380	76.450	67.118	4,676,200
2021-03-05	74.610	76.240	74.570	76.060	66.776	10,241,200
2021-03-04	74.920	75.940	74.270	74.440	65.353	6,337,500
2021-03-03	75.100	75.270	74.180	74.610	65.503	5,705,600
2021-03-02	75.640	76.050	75.260	75.420	66.214	4,977,000
2021-03-01	75.440	76.360	75.330	75.600	66.372	3,872,400
2021-02-26	76.660	76.660	75.150	75.200	66.021	5,421,200
2021-02-25	76.600	77.170	76.280	76.690	67.329	4,178,100
2021-02-24	77.090	77.640	76.630	76.640	67.285	4,083,400
2021-02-23	77.800	78.440	77.000	77.490	68.031	4,131,400
2021-02-22	77.220	77.440	76.880	77.270	67.838	2,573,400
2021-02-19	78.620	78.750	77.110	77.200	67.776	4,540,200
2021-02-18	78.340	78.860	78.090	78.720	69.111	2,565,600
2021-02-17	77.900	78.920	77.860	78.440	68.865	3,145,000
2021-02-16	78.050	78.220	77.070	78.190	68.646	5,147,600
2021-02-12	78.330	78.500	77.780	78.430	68.856	2,732,400
2021-02-11	79.250	79.300	78.350	78.410	68.839	3,106,000
2021-02-10	79.000	79.470	78.270	79.110	69.453	4,882,700
2021-02-09	79.640	79.660	78.360	78.700	69.093	3,682,200
2021-02-08	80.000	80.130	79.270	79.700	69.971	3,828,700
2021-02-05	79.160	80.070	79.110	79.870	70.121	3,579,200
2021-02-04	78.770	79.280	78.450	78.930	69.295	3,869,600
2021-02-03	79.000	79.410	78.530	78.880	69.251	3,863,600
2021-02-02	78.850	79.750	78.560	78.850	69.225	5,018,800
2021-02-01	78.640	79.700	78.320	78.520	68.935	6,514,500
2021-01-29	78.910	80.200	77.840	78.000	68.479	7,405,100
2021-01-28	78.040	79.830	78.030	79.150	69.488	8,037,900
2021-01-27	78.550	78.990	77.840	78.030	68.505	6,289,700

← NewerPage 24 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.