Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	76.530	76.880	76.030	76.770	66.657	3,410,900
2020-08-03	76.700	77.270	76.500	76.570	66.484	3,127,500
2020-07-31	76.610	77.460	75.810	77.200	67.031	4,346,700
2020-07-30	75.870	77.190	75.720	76.870	66.744	4,858,400
2020-07-29	75.580	76.480	75.530	76.200	66.162	3,186,700
2020-07-28	74.920	75.990	74.750	75.710	65.737	4,035,900
2020-07-27	74.100	74.730	74.000	74.650	64.816	3,182,800
2020-07-24	74.730	75.240	73.970	74.320	64.530	2,630,700
2020-07-23	74.890	75.180	74.160	74.230	64.452	3,868,000
2020-07-22	73.590	74.210	72.610	74.140	64.374	4,239,400
2020-07-21	74.360	74.850	73.970	74.040	64.287	2,920,200
2020-07-20	74.970	75.180	73.890	74.200	64.426	2,134,600
2020-07-17	74.920	75.290	74.380	75.200	65.294	2,871,800
2020-07-16	74.800	75.120	74.200	74.980	64.721	2,557,800
2020-07-15	75.000	75.490	74.360	74.690	64.471	3,270,900
2020-07-14	73.300	74.920	73.280	74.850	64.609	3,181,600
2020-07-13	73.630	74.130	73.250	73.460	63.409	3,142,900
2020-07-10	73.270	73.960	72.690	73.680	63.599	4,418,600
2020-07-09	74.060	74.620	73.230	73.320	63.288	2,916,700
2020-07-08	74.060	74.570	73.740	74.490	64.298	3,166,900
2020-07-07	73.190	74.220	73.180	73.970	63.849	4,043,800
2020-07-06	73.720	73.880	72.880	73.450	63.400	4,026,300
2020-07-02	73.640	73.870	73.070	73.280	63.254	2,658,600
2020-07-01	73.260	73.580	72.970	73.030	63.038	3,286,300
2020-06-30	72.590	73.510	72.270	73.260	63.236	3,556,100
2020-06-29	71.890	72.500	71.890	72.430	62.520	3,176,600
2020-06-26	72.660	72.920	71.210	71.520	61.734	5,402,400
2020-06-25	72.110	72.730	71.260	72.640	62.701	3,379,900
2020-06-24	72.590	72.680	71.760	72.030	62.175	3,243,000
2020-06-23	73.340	73.870	72.800	72.920	62.943	3,489,000
2020-06-22	73.390	73.460	72.720	73.100	63.098	2,220,400
2020-06-19	74.700	75.400	73.340	73.360	63.323	5,842,700
2020-06-18	73.740	73.990	73.190	73.610	63.538	2,975,800
2020-06-17	73.800	74.480	73.540	73.810	63.711	2,410,500
2020-06-16	73.730	74.380	72.740	73.530	63.469	3,034,200
2020-06-15	72.360	73.260	71.740	72.890	62.917	3,350,500
2020-06-12	73.590	73.760	72.360	72.790	62.831	4,357,600
2020-06-11	73.850	75.000	72.820	73.100	63.098	5,547,300
2020-06-10	73.740	74.900	73.430	74.360	64.186	5,726,600
2020-06-09	73.290	73.560	72.140	73.280	63.254	4,608,100
2020-06-08	71.940	73.540	71.760	73.510	63.452	5,033,300
2020-06-05	71.170	72.580	70.290	72.400	62.494	5,976,200
2020-06-04	71.420	72.350	70.590	70.750	61.070	4,985,800
2020-06-03	72.900	72.900	71.610	71.650	61.847	4,535,700
2020-06-02	72.650	73.110	71.630	72.440	62.528	3,751,300
2020-06-01	72.270	72.990	71.960	72.730	62.779	2,640,600
2020-05-29	72.140	72.580	71.560	72.330	62.434	4,317,000
2020-05-28	71.600	72.470	71.200	72.090	62.226	4,685,600
2020-05-27	69.680	70.660	69.440	70.590	60.932	3,811,400
2020-05-26	71.340	71.480	69.100	69.430	59.930	6,475,600
2020-05-22	70.090	70.930	70.020	70.750	61.070	3,427,400
2020-05-21	71.010	71.010	69.760	70.260	60.647	5,171,900
2020-05-20	69.670	70.590	69.460	70.470	60.828	3,406,100
2020-05-19	69.820	70.380	69.140	69.250	59.775	5,304,100
2020-05-18	69.920	70.750	69.180	70.220	60.612	5,017,700
2020-05-15	66.770	68.970	66.400	68.950	59.516	7,939,700
2020-05-14	68.110	68.290	65.540	67.060	57.885	4,999,800
2020-05-13	69.010	69.550	67.840	68.300	58.955	3,864,200
2020-05-12	69.740	69.980	68.500	68.730	59.326	3,961,400
2020-05-11	69.530	70.000	68.920	69.380	59.887	2,797,200

← NewerPage 27 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.