Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	77.420	78.180	76.700	76.860	67.103	4,767,300
2020-10-27	79.220	79.640	78.790	78.850	68.841	2,828,600
2020-10-26	78.860	79.220	78.120	78.690	68.701	3,886,700
2020-10-23	79.550	80.000	79.320	79.340	69.269	2,259,400
2020-10-22	79.380	79.680	78.680	79.290	69.225	2,516,400
2020-10-21	79.520	80.740	79.520	80.200	69.635	3,591,700
2020-10-20	80.070	80.760	79.710	79.830	69.314	2,960,900
2020-10-19	80.450	80.900	79.010	79.210	68.776	2,854,800
2020-10-16	80.120	80.590	80.030	80.310	69.731	2,963,600
2020-10-15	79.420	80.140	79.280	79.710	69.210	3,375,800
2020-10-14	80.440	80.630	79.420	79.860	69.340	2,200,100
2020-10-13	80.500	80.990	79.850	80.260	69.687	3,042,800
2020-10-12	79.690	80.960	79.620	80.630	70.009	2,691,100
2020-10-09	79.090	80.130	78.890	79.770	69.262	2,870,600
2020-10-08	78.230	78.840	78.080	78.740	68.368	2,144,500
2020-10-07	77.830	78.390	77.690	78.130	67.838	1,928,300
2020-10-06	78.550	78.630	77.200	77.540	67.326	2,640,900
2020-10-05	77.500	78.490	77.430	78.420	68.090	2,768,600
2020-10-02	76.590	77.960	76.460	77.400	67.204	3,540,200
2020-10-01	77.530	77.730	76.740	77.060	66.909	4,048,600
2020-09-30	76.580	77.450	76.410	77.150	66.987	3,962,100
2020-09-29	76.670	76.780	75.850	76.220	66.180	2,076,000
2020-09-28	76.730	77.510	76.420	76.610	66.518	2,586,300
2020-09-25	75.390	76.110	75.330	75.950	65.945	2,803,300
2020-09-24	75.300	76.270	74.960	75.760	65.780	2,385,200
2020-09-23	76.170	76.230	75.030	75.140	65.242	2,962,100
2020-09-22	75.240	76.570	75.220	76.070	66.049	2,852,500
2020-09-21	75.320	75.930	74.350	75.190	65.285	3,004,500
2020-09-18	76.300	76.940	75.280	75.830	65.841	4,563,600
2020-09-17	76.580	77.210	76.170	76.710	66.605	2,525,300
2020-09-16	77.230	77.760	76.870	76.910	66.779	2,498,900
2020-09-15	77.220	77.720	76.920	76.940	66.805	2,093,300
2020-09-14	76.970	77.690	76.950	77.150	66.987	2,529,300
2020-09-11	76.740	77.260	76.410	76.750	66.640	2,736,900
2020-09-10	77.110	77.780	76.260	76.410	66.345	4,165,800
2020-09-09	76.460	78.360	76.460	77.570	67.352	3,128,600
2020-09-08	77.200	77.320	75.570	75.640	65.676	4,816,200
2020-09-04	77.530	78.420	76.340	77.210	67.039	3,643,800
2020-09-03	79.620	80.100	77.080	77.670	67.439	4,486,600
2020-09-02	78.130	79.790	78.010	79.470	69.002	3,405,200
2020-09-01	79.150	79.170	77.800	78.090	67.803	2,968,800
2020-08-31	79.200	79.490	78.920	79.260	68.819	3,272,700
2020-08-28	79.000	79.510	78.440	79.370	68.915	3,039,800
2020-08-27	78.990	79.480	78.830	79.060	68.646	2,208,900
2020-08-26	78.280	79.170	78.020	78.650	68.290	3,476,800
2020-08-25	79.300	79.310	78.470	78.590	68.237	2,374,100
2020-08-24	78.810	79.190	78.630	79.130	68.706	2,796,800
2020-08-21	78.360	78.840	77.880	78.690	68.324	3,405,200
2020-08-20	77.830	78.310	77.550	78.250	67.942	2,009,200
2020-08-19	77.860	78.190	77.680	77.950	67.682	2,470,600
2020-08-18	77.230	78.190	76.940	77.650	67.421	4,286,200
2020-08-17	76.860	77.770	76.830	77.210	67.039	2,762,300
2020-08-14	76.890	77.360	76.660	77.050	66.900	2,538,400
2020-08-13	76.980	77.190	76.520	76.980	66.840	2,964,900
2020-08-12	76.360	77.780	76.260	77.240	67.065	3,844,300
2020-08-11	76.710	76.950	75.810	75.960	65.954	3,398,400
2020-08-10	76.500	76.900	76.260	76.650	66.553	3,407,300
2020-08-07	75.830	76.270	75.600	76.240	66.197	2,968,000
2020-08-06	75.920	76.100	75.600	75.860	65.867	3,156,100
2020-08-05	76.790	77.100	75.950	76.180	66.145	2,730,200

← NewerPage 26 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.