Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	66.660	66.740	66.130	66.370	56.599	5,146,800
2019-11-14	66.630	67.010	66.540	66.640	56.830	2,956,200
2019-11-13	67.000	67.080	66.520	66.880	57.034	3,454,600
2019-11-12	66.670	66.970	66.530	66.640	56.830	3,315,900
2019-11-11	66.400	66.800	65.950	66.540	56.744	2,640,400
2019-11-08	66.760	67.060	66.380	66.630	56.821	3,489,400
2019-11-07	66.580	66.940	65.930	66.870	57.026	4,332,100
2019-11-06	66.310	66.890	66.190	66.520	56.727	4,412,600
2019-11-05	65.170	66.190	64.750	65.960	56.250	5,394,100
2019-11-04	66.530	66.980	65.240	65.410	55.781	6,528,500
2019-11-01	67.440	67.500	65.580	66.810	56.975	6,128,500
2019-10-31	68.420	68.960	67.920	68.600	58.501	4,374,200
2019-10-30	67.980	68.640	67.800	68.580	58.484	2,575,700
2019-10-29	67.170	67.960	67.010	67.920	57.921	3,018,800
2019-10-28	68.640	68.700	66.960	67.350	57.435	4,595,500
2019-10-25	68.400	68.750	68.210	68.410	58.339	3,850,300
2019-10-24	67.750	68.540	67.550	68.340	58.279	4,994,800
2019-10-23	66.820	67.700	66.800	67.540	57.597	4,092,600
2019-10-22	68.550	68.600	66.970	67.060	57.188	3,864,500
2019-10-21	68.000	68.380	67.850	68.300	57.879	2,520,300
2019-10-18	68.010	68.290	67.470	68.030	57.650	4,022,600
2019-10-17	68.160	68.650	67.890	68.080	57.692	3,760,600
2019-10-16	68.380	68.380	67.370	67.850	57.497	4,436,000
2019-10-15	69.430	69.520	68.230	68.400	57.963	4,404,000
2019-10-14	70.610	70.790	69.360	69.410	58.819	2,556,400
2019-10-11	71.110	71.120	70.220	70.510	59.751	2,574,100
2019-10-10	69.960	70.880	69.700	70.770	59.972	2,219,600
2019-10-09	70.880	71.120	70.080	70.630	59.853	1,844,200
2019-10-08	71.490	71.580	70.630	70.680	59.896	2,539,200
2019-10-07	71.970	72.180	71.560	71.620	60.692	2,484,400
2019-10-04	70.970	72.140	70.830	72.070	61.073	2,415,100
2019-10-03	70.810	71.410	70.440	70.870	60.057	2,269,700
2019-10-02	71.400	71.850	70.070	70.520	59.760	3,352,600
2019-10-01	72.780	73.210	71.490	71.730	60.785	3,241,800
2019-09-30	73.150	74.280	73.150	73.510	62.294	3,387,800
2019-09-27	73.140	73.350	72.650	73.260	62.082	3,766,200
2019-09-26	72.300	73.080	72.200	72.720	61.624	2,265,200
2019-09-25	72.540	72.800	71.890	72.240	61.217	2,784,500
2019-09-24	71.960	72.930	71.790	72.490	61.429	4,395,800
2019-09-23	70.850	71.720	70.840	71.500	60.590	3,952,000
2019-09-20	71.020	71.260	70.760	70.950	60.124	4,770,000
2019-09-19	70.940	71.110	70.660	70.950	60.124	3,831,300
2019-09-18	70.180	70.810	69.880	70.750	59.955	3,532,800
2019-09-17	69.570	70.700	69.530	69.860	59.201	3,381,800
2019-09-16	70.100	70.390	68.970	69.430	58.836	4,116,900
2019-09-13	71.600	71.720	70.390	70.710	59.921	4,679,600
2019-09-12	73.370	73.860	72.240	72.290	61.260	2,644,200
2019-09-11	71.950	72.860	71.400	72.850	61.734	2,305,700
2019-09-10	72.510	72.520	71.180	72.120	61.116	4,712,900
2019-09-09	74.600	74.600	72.860	73.190	62.023	5,153,000
2019-09-06	74.410	74.710	74.230	74.700	63.302	2,333,300
2019-09-05	75.000	75.000	74.090	74.290	62.955	3,430,900
2019-09-04	74.830	75.000	74.460	74.870	63.446	2,422,900
2019-09-03	73.670	74.550	73.460	74.310	62.972	1,963,800
2019-08-30	74.470	74.510	73.910	74.150	62.836	2,899,700
2019-08-29	74.470	74.550	73.380	74.200	62.878	1,819,700
2019-08-28	73.500	74.070	73.320	74.000	62.709	2,050,600
2019-08-27	73.280	73.730	73.030	73.440	62.234	2,582,100
2019-08-26	72.660	72.940	72.210	72.770	61.667	1,770,300
2019-08-23	73.110	73.880	71.810	72.230	61.209	3,910,900

← NewerPage 30 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.