Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	69.920	70.220	69.660	69.970	58.952	3,580,200
2019-05-28	71.290	71.610	70.080	70.110	59.070	3,327,700
2019-05-24	71.900	72.000	71.140	71.200	59.988	2,267,800
2019-05-23	71.370	71.780	71.110	71.750	60.451	2,855,100
2019-05-22	71.270	71.650	71.020	71.530	60.266	3,862,500
2019-05-21	71.710	71.910	71.490	71.530	60.266	2,538,200
2019-05-20	72.080	72.580	71.590	71.700	60.409	3,149,900
2019-05-17	71.960	72.350	71.720	71.970	60.637	2,764,200
2019-05-16	71.750	73.100	71.580	72.500	61.083	3,581,300
2019-05-15	71.180	71.430	70.990	71.340	60.106	4,454,400
2019-05-14	71.500	71.970	71.130	71.150	59.946	2,855,400
2019-05-13	70.880	71.650	70.600	71.560	60.291	2,601,300
2019-05-10	70.560	71.580	70.280	71.500	60.241	2,341,200
2019-05-09	70.740	71.080	70.310	70.850	59.693	2,415,200
2019-05-08	70.620	71.500	70.050	70.990	59.811	3,273,900
2019-05-07	71.270	71.580	69.550	70.510	59.407	4,125,500
2019-05-06	71.530	71.780	71.200	71.690	60.401	2,383,300
2019-05-03	71.860	72.060	71.580	71.950	60.620	2,436,700
2019-05-02	71.310	71.930	71.230	71.820	60.510	2,209,900
2019-05-01	72.080	72.470	71.240	71.290	60.064	3,919,100
2019-04-30	71.510	72.850	71.230	72.790	61.328	4,050,200
2019-04-29	71.250	71.580	70.790	71.380	60.140	3,383,900
2019-04-26	69.580	71.500	69.480	71.300	60.072	5,956,000
2019-04-25	68.500	68.970	68.040	68.690	57.873	3,191,200
2019-04-24	68.590	69.480	68.210	68.860	58.016	3,600,900
2019-04-23	69.330	69.780	68.870	69.010	58.143	3,388,000
2019-04-22	69.370	70.060	69.350	69.600	58.640	3,901,700
2019-04-18	69.000	69.390	68.770	69.350	58.429	3,369,000
2019-04-17	68.890	68.960	68.550	68.680	57.865	2,633,600
2019-04-16	68.720	69.270	68.720	69.040	57.806	3,183,400
2019-04-15	68.510	68.890	68.430	68.710	57.529	2,907,500
2019-04-12	68.010	68.770	67.690	68.770	57.580	3,849,700
2019-04-11	68.310	68.480	67.750	68.090	57.010	2,508,900
2019-04-10	68.050	68.390	67.820	68.110	57.027	2,023,100
2019-04-09	67.810	68.140	67.600	68.110	57.027	2,102,100
2019-04-08	68.050	68.180	67.760	68.020	56.952	1,678,100
2019-04-05	67.540	67.920	67.460	67.920	56.868	1,981,000
2019-04-04	68.000	68.000	67.250	67.550	56.558	2,541,700
2019-04-03	68.220	68.270	67.570	67.820	56.784	3,791,300
2019-04-02	68.210	68.680	67.790	68.370	57.245	3,130,000
2019-04-01	68.380	68.520	67.830	68.300	57.186	4,139,300
2019-03-29	67.500	68.610	67.370	68.540	57.387	4,598,700
2019-03-28	67.120	67.560	67.120	67.370	56.408	2,958,900
2019-03-27	67.030	67.350	66.470	67.010	56.106	2,918,900
2019-03-26	66.610	67.310	66.470	66.920	56.031	2,297,300
2019-03-25	65.910	66.470	65.830	66.260	55.478	2,972,600
2019-03-22	65.780	66.440	65.200	66.000	55.260	2,877,600
2019-03-21	65.000	65.950	64.950	65.830	55.118	2,793,800
2019-03-20	65.880	65.880	64.890	65.110	54.515	3,788,900
2019-03-19	66.210	66.210	65.430	65.750	55.051	4,623,600
2019-03-18	67.250	67.350	66.100	66.290	55.503	2,939,900
2019-03-15	66.360	67.210	66.200	67.200	56.265	6,641,100
2019-03-14	66.440	66.650	66.060	66.250	55.470	3,293,700
2019-03-13	65.810	66.610	65.810	66.520	55.696	3,894,700
2019-03-12	65.970	66.390	65.590	65.740	55.043	2,502,900
2019-03-11	65.300	65.890	65.220	65.850	55.135	2,722,600
2019-03-08	65.430	65.810	64.940	65.350	54.716	2,586,500
2019-03-07	65.240	65.740	64.780	65.340	54.708	4,365,700
2019-03-06	65.720	65.910	65.120	65.610	54.934	2,764,200
2019-03-05	66.060	66.180	65.550	65.720	55.026	3,483,900

← NewerPage 32 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.