Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	69.750	69.820	68.780	69.370	59.879	3,938,600
2020-05-07	68.900	69.650	68.160	68.800	59.387	3,985,800
2020-05-06	69.390	69.490	67.800	67.840	58.558	4,551,400
2020-05-05	69.500	70.130	69.020	69.520	60.008	2,458,000
2020-05-04	68.650	69.860	68.020	69.480	59.973	5,031,500
2020-05-01	70.200	71.000	68.310	68.530	59.153	4,497,000
2020-04-30	69.750	70.790	69.170	70.270	60.655	7,128,300
2020-04-29	70.540	70.840	68.840	70.160	60.560	4,675,700
2020-04-28	71.940	71.940	70.440	71.110	61.380	2,995,700
2020-04-27	71.920	71.950	70.890	71.030	61.311	2,926,700
2020-04-24	70.750	71.910	70.600	71.400	61.631	3,549,700
2020-04-23	71.050	71.600	70.700	71.230	61.484	4,041,800
2020-04-22	71.200	71.730	70.560	71.210	61.467	3,498,100
2020-04-21	71.500	71.750	70.250	70.610	60.949	3,142,800
2020-04-20	72.930	73.310	72.130	72.160	62.287	3,187,400
2020-04-17	72.710	73.700	71.530	73.420	63.374	3,762,400
2020-04-16	72.900	73.280	71.740	72.840	62.494	3,561,800
2020-04-15	72.200	72.940	71.690	72.650	62.331	3,390,500
2020-04-14	71.330	73.890	70.610	73.110	62.726	4,940,600
2020-04-13	69.630	70.210	69.210	69.490	59.620	3,335,000
2020-04-09	70.660	71.470	69.760	69.910	59.980	3,582,500
2020-04-08	69.640	70.750	68.850	70.220	60.246	4,265,600
2020-04-07	70.280	71.790	68.830	69.040	59.234	5,964,900
2020-04-06	69.600	71.730	69.130	70.500	60.486	5,172,800
2020-04-03	67.950	68.690	66.750	67.620	58.015	4,720,800
2020-04-02	64.780	68.690	64.710	68.170	58.487	5,676,700
2020-04-01	64.750	65.850	64.090	65.550	56.239	4,247,700
2020-03-31	66.010	66.490	64.960	66.360	56.934	5,784,400
2020-03-30	65.990	66.930	64.970	66.580	57.123	4,950,500
2020-03-27	64.030	66.630	63.360	65.260	55.991	6,366,500
2020-03-26	60.360	64.340	60.190	63.820	54.755	9,053,300
2020-03-25	60.760	62.220	59.010	59.890	51.383	10,375,500
2020-03-24	61.110	65.880	59.610	61.180	52.490	9,887,200
2020-03-23	62.090	63.470	58.490	60.470	51.881	8,306,800
2020-03-20	66.740	66.850	61.390	62.080	53.262	9,168,300
2020-03-19	67.980	68.990	65.060	66.650	57.183	8,926,800
2020-03-18	67.800	72.140	65.350	67.690	58.075	9,189,300
2020-03-17	64.190	70.430	63.310	70.200	60.229	9,389,100
2020-03-16	62.160	66.310	62.040	62.340	53.485	8,849,300
2020-03-13	66.430	69.210	64.200	69.100	59.285	11,952,900
2020-03-12	64.930	67.450	63.200	63.890	54.815	9,772,200
2020-03-11	70.140	70.810	67.780	68.900	59.114	6,860,400
2020-03-10	71.620	72.010	68.090	71.810	61.610	7,521,500
2020-03-09	69.300	71.610	69.000	69.990	60.049	7,399,300
2020-03-06	70.370	72.760	69.510	72.510	62.211	6,339,600
2020-03-05	73.710	74.330	71.800	72.340	62.065	5,877,500
2020-03-04	73.900	75.470	73.010	75.370	64.665	7,174,700
2020-03-03	72.550	74.110	71.240	71.780	61.585	7,487,800
2020-03-02	68.510	72.560	68.510	72.440	62.151	7,940,800
2020-02-28	68.990	69.360	66.320	67.570	57.973	11,130,900
2020-02-27	73.060	73.720	70.130	70.150	60.186	6,181,100
2020-02-26	74.000	74.470	72.900	72.920	62.563	4,188,700
2020-02-25	74.400	74.990	73.520	73.800	63.318	5,739,500
2020-02-24	71.710	75.720	71.190	74.420	63.850	5,584,400
2020-02-21	75.190	76.540	75.110	76.270	65.437	5,341,500
2020-02-20	75.460	75.650	74.250	75.160	64.484	3,350,900
2020-02-19	76.000	76.270	75.500	75.540	64.810	2,686,700
2020-02-18	76.610	76.690	76.050	76.070	65.265	4,370,500
2020-02-14	76.360	76.700	76.110	76.690	65.797	2,820,400
2020-02-13	75.720	76.610	75.630	76.370	65.523	2,907,800

← NewerPage 28 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.