Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	78.870	79.090	77.930	78.750	69.137	5,788,400
2021-01-25	78.210	79.100	78.150	78.610	69.014	7,750,400
2021-01-22	78.780	78.920	77.900	78.190	68.646	4,816,300
2021-01-21	80.180	80.430	78.760	79.280	69.216	5,772,000
2021-01-20	79.500	80.450	78.900	80.200	70.020	6,897,200
2021-01-19	82.550	82.550	80.740	80.850	70.587	4,004,300
2021-01-15	81.940	82.440	81.690	81.880	71.486	6,359,600
2021-01-14	82.770	82.780	81.620	81.940	71.539	3,732,500
2021-01-13	82.250	82.930	82.250	82.490	72.019	4,069,400
2021-01-12	81.880	82.750	81.850	82.260	71.818	4,359,800
2021-01-11	82.350	83.060	82.100	82.140	71.713	4,430,800
2021-01-08	82.090	82.610	81.820	82.350	71.897	5,569,300
2021-01-07	81.910	82.550	81.140	81.800	71.416	5,061,000
2021-01-06	84.160	84.790	81.870	82.250	71.809	9,053,900
2021-01-05	84.330	84.820	83.370	84.520	73.791	2,559,300
2021-01-04	84.780	85.560	83.530	84.330	73.625	3,506,000
2020-12-31	84.960	85.600	84.530	85.510	74.655	1,893,100
2020-12-30	85.180	85.340	84.550	84.730	73.974	2,158,000
2020-12-29	85.830	86.210	84.920	85.030	74.236	2,390,900
2020-12-28	85.280	85.680	84.980	85.410	74.568	1,225,800
2020-12-24	84.620	85.100	84.490	85.040	74.245	733,200
2020-12-23	84.590	84.960	84.200	84.430	73.713	2,690,400
2020-12-22	85.200	85.420	84.270	84.400	73.686	2,341,500
2020-12-21	85.050	85.490	84.370	85.310	74.481	2,757,900
2020-12-18	85.660	86.200	84.960	85.930	75.022	6,089,800
2020-12-17	85.500	86.050	85.340	85.660	74.786	3,086,500
2020-12-16	85.140	85.760	84.640	85.040	74.245	2,862,000
2020-12-15	84.510	85.070	84.210	84.750	73.992	2,555,800
2020-12-14	85.080	85.450	84.140	84.190	73.503	2,684,400
2020-12-11	84.160	85.090	84.150	84.680	73.931	2,610,200
2020-12-10	84.890	85.350	84.390	84.590	73.852	2,856,500
2020-12-09	85.160	85.340	84.390	84.750	73.992	2,582,900
2020-12-08	84.470	85.440	84.190	85.170	74.359	2,664,500
2020-12-07	84.800	85.860	84.750	85.390	74.551	2,966,800
2020-12-04	85.240	85.680	84.420	85.030	74.236	3,142,600
2020-12-03	85.520	85.730	84.410	85.190	74.376	3,842,100
2020-12-02	86.070	86.380	85.250	85.740	74.856	2,740,100
2020-12-01	85.760	86.340	85.380	86.260	75.310	3,372,300
2020-11-30	84.990	85.660	84.200	85.640	74.769	4,355,900
2020-11-27	84.950	85.060	84.300	84.900	74.123	2,188,300
2020-11-25	85.140	85.470	84.440	84.750	73.992	3,135,700
2020-11-24	84.950	85.650	84.120	84.710	73.957	4,223,200
2020-11-23	85.230	85.230	83.970	84.540	73.809	3,046,000
2020-11-20	85.520	86.410	85.120	85.160	74.350	3,719,000
2020-11-19	84.990	85.640	84.700	85.380	74.542	4,400,800
2020-11-18	85.640	85.940	84.600	84.610	73.870	4,168,500
2020-11-17	85.390	86.060	85.280	85.350	74.516	3,406,800
2020-11-16	85.380	85.940	85.210	85.930	75.022	3,701,500
2020-11-13	84.780	85.410	84.690	85.360	74.525	3,742,400
2020-11-12	85.000	85.120	84.210	84.730	73.974	3,705,200
2020-11-11	84.000	85.250	83.440	84.930	74.149	3,896,900
2020-11-10	81.890	83.760	81.390	83.350	72.770	4,494,500
2020-11-09	83.800	84.570	81.540	81.780	71.399	6,633,800
2020-11-06	83.080	83.550	82.450	83.030	72.490	3,481,300
2020-11-05	84.750	84.750	82.980	83.010	72.473	3,914,000
2020-11-04	83.350	85.640	83.090	83.860	73.215	5,653,400
2020-11-03	80.880	83.420	80.830	83.110	72.560	5,327,800
2020-11-02	80.180	81.020	79.510	80.160	69.985	4,217,700
2020-10-30	79.940	81.090	77.680	78.890	68.876	7,362,900
2020-10-29	76.540	77.440	75.560	76.670	66.938	3,939,600

← NewerPage 25 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.