Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	72.660	73.290	72.370	73.040	61.895	1,526,600
2019-08-21	73.000	73.170	72.460	72.610	61.531	2,527,100
2019-08-20	72.960	73.280	72.430	72.540	61.472	2,463,700
2019-08-19	73.010	73.260	72.640	73.080	61.929	2,139,500
2019-08-16	71.690	72.500	71.620	72.280	61.251	2,549,000
2019-08-15	70.870	71.680	70.610	71.370	60.480	3,698,800
2019-08-14	71.010	71.740	70.500	70.520	59.760	3,990,000
2019-08-13	70.870	71.950	70.660	71.690	60.751	2,513,600
2019-08-12	71.400	71.400	70.260	70.730	59.938	2,457,900
2019-08-09	71.800	72.090	70.960	71.520	60.607	2,993,200
2019-08-08	70.670	71.770	70.100	71.710	60.768	2,712,900
2019-08-07	69.440	70.770	68.470	70.440	59.692	4,222,100
2019-08-06	69.080	70.170	68.840	69.850	59.192	4,868,600
2019-08-05	70.990	71.230	68.410	68.800	58.302	5,215,500
2019-08-02	71.300	71.770	70.830	71.200	60.336	3,813,500
2019-08-01	71.630	72.470	71.210	71.260	60.387	4,618,400
2019-07-31	74.590	74.930	71.350	71.740	60.794	5,187,400
2019-07-30	75.510	76.410	74.420	74.740	63.336	5,020,600
2019-07-29	73.850	75.670	73.720	75.570	64.039	4,635,900
2019-07-26	71.920	73.780	71.790	73.690	62.446	4,036,200
2019-07-25	71.130	72.220	71.130	71.930	60.955	4,383,400
2019-07-24	71.840	72.320	71.220	71.280	60.404	3,246,900
2019-07-23	72.880	73.150	72.100	72.280	61.251	3,986,700
2019-07-22	72.840	72.980	72.100	72.350	61.311	2,945,000
2019-07-19	73.770	73.880	72.690	72.700	61.607	2,417,400
2019-07-18	73.740	73.950	73.410	73.880	62.607	2,412,700
2019-07-17	73.950	74.140	73.640	73.750	62.497	2,775,100
2019-07-16	74.210	74.640	73.960	74.500	62.768	3,485,400
2019-07-15	74.420	75.520	73.870	74.000	62.347	2,487,700
2019-07-12	73.990	74.430	73.560	74.380	62.667	2,937,500
2019-07-11	73.780	73.910	73.180	73.890	62.254	2,878,200
2019-07-10	73.420	74.080	73.400	73.490	61.917	2,392,300
2019-07-09	72.690	73.290	72.690	73.110	61.597	3,885,600
2019-07-08	73.130	73.550	73.000	73.380	61.825	2,989,300
2019-07-05	73.490	73.660	72.340	73.140	61.622	3,771,900
2019-07-03	73.090	74.050	73.000	74.000	62.347	2,291,600
2019-07-02	72.120	72.990	72.060	72.740	61.285	2,298,100
2019-07-01	71.960	72.260	71.590	72.080	60.729	3,161,800
2019-06-28	72.520	72.760	71.400	71.670	60.384	5,443,800
2019-06-27	72.340	72.450	71.910	72.140	60.780	2,470,800
2019-06-26	73.720	73.730	72.270	72.350	60.957	2,831,100
2019-06-25	73.870	74.250	73.310	73.910	62.271	3,178,100
2019-06-24	73.540	74.180	73.240	73.970	62.322	3,508,100
2019-06-21	73.680	74.000	72.880	72.950	61.462	6,209,400
2019-06-20	73.810	74.120	73.310	73.600	62.010	2,754,500
2019-06-19	72.700	73.630	72.380	73.530	61.951	3,096,500
2019-06-18	73.980	74.060	72.680	72.890	61.412	2,677,100
2019-06-17	73.350	73.580	72.800	73.410	61.850	2,702,200
2019-06-14	72.870	73.480	72.760	73.350	61.799	2,591,900
2019-06-13	73.080	73.200	71.990	72.750	61.294	2,944,600
2019-06-12	73.630	74.090	72.850	73.050	61.547	3,230,000
2019-06-11	73.190	73.350	72.780	73.330	61.783	3,184,700
2019-06-10	73.860	74.090	72.870	73.030	61.530	3,191,000
2019-06-07	73.200	74.140	73.130	73.990	62.339	3,453,800
2019-06-06	72.110	73.250	72.060	73.110	61.597	3,866,500
2019-06-05	71.120	71.950	70.640	71.920	60.595	2,675,200
2019-06-04	71.010	71.270	70.540	70.820	59.668	3,757,600
2019-06-03	69.700	70.800	69.590	70.690	59.558	3,652,200
2019-05-31	70.510	70.660	69.440	69.620	58.657	3,031,300
2019-05-30	70.200	70.880	70.200	70.850	59.693	1,834,400

← NewerPage 31 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.