Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	66.310	66.330	65.440	66.030	55.286	3,352,200
2019-03-01	65.920	66.060	65.360	66.000	55.260	2,712,500
2019-02-28	66.030	66.190	65.430	65.870	55.152	4,128,700
2019-02-27	66.050	66.340	65.760	65.870	55.152	3,378,300
2019-02-26	66.650	66.900	66.140	66.490	55.671	2,922,500
2019-02-25	67.000	67.360	66.400	66.520	55.696	2,939,700
2019-02-22	66.710	67.470	66.460	66.900	56.014	4,025,000
2019-02-21	66.470	66.930	66.250	66.700	55.847	3,765,600
2019-02-20	66.850	67.110	66.220	66.510	55.687	3,458,600
2019-02-19	66.440	67.000	66.120	66.720	55.863	4,584,000
2019-02-15	66.000	66.540	65.800	66.480	55.662	5,370,600
2019-02-14	65.630	65.860	65.330	65.450	54.800	2,501,500
2019-02-13	65.900	66.150	65.500	65.940	55.210	3,505,500
2019-02-12	66.110	66.480	65.480	66.020	55.277	4,450,400
2019-02-11	65.590	65.840	65.340	65.790	55.085	4,212,800
2019-02-08	64.920	65.690	64.750	65.690	55.001	3,040,100
2019-02-07	64.840	65.380	64.550	65.050	54.465	3,145,300
2019-02-06	64.520	65.500	64.500	65.330	54.699	3,474,600
2019-02-05	65.270	65.550	64.640	64.740	54.205	4,255,300
2019-02-04	65.290	65.430	64.610	65.190	54.582	3,612,600
2019-02-01	64.900	65.250	64.200	65.050	54.465	5,314,500
2019-01-31	63.760	64.850	63.440	64.680	54.155	6,182,900
2019-01-30	63.660	64.340	63.460	63.950	53.544	6,663,900
2019-01-29	62.700	63.800	62.700	63.690	53.326	4,593,100
2019-01-28	61.710	62.840	61.600	62.740	52.531	5,768,200
2019-01-25	60.960	63.600	60.960	61.840	51.777	8,478,900
2019-01-24	62.170	62.250	61.270	62.200	52.079	6,024,300
2019-01-23	61.930	62.530	61.640	62.350	52.204	4,038,100
2019-01-22	62.130	62.450	61.050	61.740	51.694	5,542,200
2019-01-18	62.430	63.700	62.330	62.630	52.087	5,200,400
2019-01-17	62.120	62.500	61.910	62.000	51.563	3,549,400
2019-01-16	61.850	62.330	61.700	62.130	51.671	3,017,600
2019-01-15	61.650	62.510	61.600	62.220	51.746	2,580,300
2019-01-14	61.810	62.040	61.370	61.610	51.239	3,887,100
2019-01-11	62.260	62.540	61.750	62.100	51.646	2,616,900
2019-01-10	61.020	61.870	60.720	61.820	51.414	3,983,100
2019-01-09	61.970	62.230	60.960	61.300	50.981	6,284,000
2019-01-08	60.020	60.950	60.020	60.550	50.357	5,614,400
2019-01-07	59.440	60.460	59.310	59.880	49.800	4,575,200
2019-01-04	59.110	59.550	58.860	59.520	49.501	7,087,600
2019-01-03	59.190	59.990	58.870	58.970	49.043	4,156,100
2019-01-02	59.240	59.520	58.620	59.250	49.276	4,559,400
2018-12-31	59.340	59.870	58.900	59.520	49.501	4,271,300
2018-12-28	59.840	60.350	59.410	59.620	49.584	5,655,700
2018-12-27	58.990	59.690	57.970	59.690	49.642	6,546,100
2018-12-26	58.200	59.400	57.510	59.400	49.401	6,616,200
2018-12-24	59.960	60.000	57.850	58.040	48.270	3,872,300
2018-12-21	60.610	62.080	59.890	59.910	49.825	10,032,400
2018-12-20	61.740	61.960	60.510	60.980	50.715	5,552,000
2018-12-19	62.430	63.150	61.500	61.880	51.463	4,225,400
2018-12-18	63.390	63.440	62.010	62.460	51.946	4,294,400
2018-12-17	65.150	65.350	62.420	62.920	52.328	7,167,600
2018-12-14	65.110	65.650	64.880	65.170	54.200	4,976,000
2018-12-13	65.360	65.880	65.130	65.470	54.449	4,066,900
2018-12-12	64.890	65.640	64.770	65.280	54.291	5,902,200
2018-12-11	63.980	65.000	63.870	64.550	53.684	4,703,200
2018-12-10	63.000	63.710	62.180	63.540	52.844	3,903,500
2018-12-07	63.290	64.290	62.660	62.710	52.154	4,072,700
2018-12-06	62.850	63.290	61.870	63.230	52.586	5,080,700
2018-12-04	64.010	64.610	62.990	63.080	52.461	4,237,100

← NewerPage 33 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.