Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	75.720	76.610	75.630	76.370	65.523	2,907,800
2020-02-12	76.210	76.320	75.500	75.950	65.162	3,735,400
2020-02-11	77.240	77.290	76.100	76.110	65.300	3,992,600
2020-02-10	75.960	77.410	75.960	77.350	66.363	4,418,400
2020-02-07	76.400	76.520	75.900	76.030	65.231	3,222,700
2020-02-06	75.970	76.600	75.830	76.310	65.471	4,663,900
2020-02-05	75.250	75.870	74.510	75.730	64.973	4,282,900
2020-02-04	75.280	76.200	75.190	75.400	64.690	4,671,800
2020-02-03	74.060	75.460	74.060	74.930	64.287	7,725,400
2020-01-31	73.640	74.970	73.370	73.780	63.300	13,592,300
2020-01-30	68.800	69.700	68.560	69.470	59.603	3,539,300
2020-01-29	69.750	69.890	68.810	68.830	59.054	3,233,400
2020-01-28	70.120	70.490	69.560	69.710	59.809	2,770,600
2020-01-27	70.150	70.790	69.770	70.100	60.143	3,688,100
2020-01-24	70.830	71.080	70.080	70.300	60.315	2,938,300
2020-01-23	70.070	71.070	70.000	70.610	60.581	2,581,600
2020-01-22	70.880	71.080	70.510	70.530	60.512	2,890,800
2020-01-21	71.070	71.380	70.250	71.290	60.795	6,470,400
2020-01-17	70.430	71.300	70.430	71.180	60.701	4,019,700
2020-01-16	70.960	71.180	70.670	70.750	60.335	2,720,300
2020-01-15	70.340	71.050	70.340	70.800	60.377	3,606,200
2020-01-14	70.140	70.400	70.030	70.290	59.942	4,711,900
2020-01-13	70.160	70.560	69.800	70.140	59.814	4,641,300
2020-01-10	69.730	70.430	69.460	70.150	59.823	3,724,000
2020-01-09	69.380	69.940	69.060	69.860	59.576	3,996,100
2020-01-08	67.800	69.650	67.730	69.270	59.073	4,676,100
2020-01-07	68.460	68.460	67.470	67.550	57.606	4,500,000
2020-01-06	68.080	68.850	68.010	68.490	58.407	4,607,500
2020-01-03	67.840	68.470	67.680	68.020	58.007	3,473,800
2020-01-02	68.840	68.940	67.890	68.120	58.092	3,441,800
2019-12-31	68.770	68.920	68.380	68.840	58.706	1,960,200
2019-12-30	68.870	69.100	68.550	68.790	58.663	1,810,700
2019-12-27	68.840	69.340	68.830	69.180	58.996	2,943,700
2019-12-26	68.800	68.980	68.430	68.580	58.484	2,493,600
2019-12-24	68.650	68.730	68.260	68.550	58.459	816,700
2019-12-23	69.010	69.060	68.600	68.720	58.604	2,776,000
2019-12-20	69.100	69.300	68.760	68.850	58.714	6,008,000
2019-12-19	67.270	68.480	67.270	68.340	58.279	4,266,400
2019-12-18	68.130	68.430	67.690	68.270	58.220	5,846,100
2019-12-17	68.650	68.650	67.810	67.840	57.853	4,647,600
2019-12-16	68.840	69.230	68.520	68.870	58.731	3,371,200
2019-12-13	67.230	68.870	67.070	68.690	58.578	5,179,600
2019-12-12	67.550	67.830	66.940	67.230	57.333	3,658,400
2019-12-11	67.920	68.680	67.300	67.460	57.529	3,229,300
2019-12-10	68.310	68.670	67.850	67.930	57.930	3,820,600
2019-12-09	68.250	68.670	68.010	68.600	58.501	3,610,200
2019-12-06	67.880	68.330	67.390	68.240	58.194	3,504,700
2019-12-05	67.860	67.920	67.360	67.820	57.836	4,056,500
2019-12-04	67.120	68.160	67.120	68.080	58.058	3,279,000
2019-12-03	67.630	67.630	66.800	67.300	57.393	3,677,000
2019-12-02	68.000	68.000	67.130	67.570	57.623	3,487,800
2019-11-29	67.810	67.980	67.490	67.820	57.836	1,385,100
2019-11-27	67.790	67.890	67.220	67.680	57.717	2,517,600
2019-11-26	67.200	67.800	67.020	67.790	57.810	3,513,800
2019-11-25	66.830	66.980	66.340	66.980	57.120	3,020,200
2019-11-22	66.610	66.880	66.220	66.710	56.889	2,616,300
2019-11-21	67.520	67.700	66.710	66.750	56.924	3,432,900
2019-11-20	67.230	67.590	66.820	67.210	57.316	3,008,600
2019-11-19	67.130	67.310	66.520	67.160	57.273	3,710,400
2019-11-18	66.810	67.940	66.710	67.130	57.248	4,568,200

← NewerPage 29 of 79 · 4,731 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.