Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	63.460	63.900	63.110	63.760	53.027	4,878,600
2018-11-30	62.830	63.590	62.700	63.520	52.827	3,568,700
2018-11-29	62.720	63.340	62.610	63.040	52.428	3,239,700
2018-11-28	63.030	63.500	62.590	62.830	52.254	4,940,700
2018-11-27	62.730	63.310	62.510	63.240	52.594	3,708,900
2018-11-26	62.020	62.930	61.910	62.740	52.179	5,082,200
2018-11-23	61.850	62.220	61.540	61.780	51.380	1,367,700
2018-11-21	62.550	62.750	61.780	61.920	51.497	3,935,300
2018-11-20	62.940	63.590	62.280	62.310	51.821	3,866,400
2018-11-19	62.980	63.580	62.570	62.770	52.204	4,480,900
2018-11-16	62.440	63.740	62.290	63.240	52.594	5,368,300
2018-11-15	62.180	62.660	61.730	62.400	51.896	4,688,600
2018-11-14	62.300	62.950	61.970	62.470	51.954	6,798,800
2018-11-13	61.560	62.590	61.130	61.860	51.447	5,982,000
2018-11-12	62.980	63.380	61.250	61.350	51.023	8,800,800
2018-11-09	61.150	63.990	60.950	63.800	53.060	9,735,400
2018-11-08	61.080	61.100	60.380	60.900	50.648	5,212,800
2018-11-07	60.790	61.440	60.270	61.330	51.006	5,777,500
2018-11-06	60.270	61.100	60.130	60.510	50.324	5,171,700
2018-11-05	60.160	61.110	59.680	60.230	50.091	7,833,700
2018-11-02	60.910	60.910	59.870	60.290	50.141	5,253,500
2018-11-01	59.630	60.480	59.320	60.080	49.966	4,764,100
2018-10-31	60.100	60.230	58.710	59.550	49.526	8,714,200
2018-10-30	58.310	60.310	57.940	60.190	50.058	8,210,200
2018-10-29	59.130	59.810	57.410	57.880	48.137	9,710,000
2018-10-26	61.490	62.260	59.260	59.580	49.551	9,628,700
2018-10-25	64.820	65.040	63.610	63.820	53.077	6,263,100
2018-10-24	63.380	65.370	63.370	64.640	53.759	6,235,600
2018-10-23	63.240	63.720	62.760	63.400	52.728	3,766,000
2018-10-22	64.560	64.790	63.490	63.640	52.927	3,051,800
2018-10-19	64.420	65.530	64.250	64.520	53.659	6,907,700
2018-10-18	62.800	63.130	62.330	62.640	52.095	3,947,300
2018-10-17	62.170	63.620	62.020	63.550	52.503	5,446,700
2018-10-16	62.710	62.930	62.420	62.610	51.726	3,226,000
2018-10-15	62.420	63.060	62.240	62.550	51.677	3,439,100
2018-10-12	62.640	62.900	61.910	62.540	51.669	4,297,100
2018-10-11	63.870	64.140	62.120	62.350	51.512	7,242,600
2018-10-10	64.540	65.380	63.800	63.830	52.734	4,789,000
2018-10-09	65.470	65.690	65.060	65.070	53.759	4,603,300
2018-10-08	64.660	65.550	64.510	65.350	53.990	4,090,800
2018-10-05	64.770	65.040	64.600	64.710	53.461	2,972,200
2018-10-04	65.440	65.460	64.520	64.920	53.635	3,707,900
2018-10-03	67.530	67.580	65.830	65.920	54.461	3,764,500
2018-10-02	67.140	67.800	66.960	67.390	55.675	2,722,600
2018-10-01	66.960	67.310	66.890	67.070	55.411	2,116,300
2018-09-28	66.730	66.950	66.610	66.950	55.312	2,491,400
2018-09-27	67.050	67.350	66.680	66.730	55.130	2,498,600
2018-09-26	67.250	67.800	67.010	67.100	55.436	2,288,700
2018-09-25	68.140	68.200	67.080	67.140	55.469	2,347,700
2018-09-24	68.980	69.170	67.850	67.940	56.130	2,734,100
2018-09-21	68.790	69.290	68.770	69.090	57.080	4,687,500
2018-09-20	68.300	69.050	68.220	68.790	56.832	3,428,700
2018-09-19	68.250	68.590	67.900	67.930	56.122	3,017,100
2018-09-18	68.760	68.860	68.190	68.260	56.394	2,625,300
2018-09-17	68.000	68.820	67.890	68.810	56.849	2,874,500
2018-09-14	68.190	68.310	67.720	67.990	56.171	1,843,300
2018-09-13	68.070	68.190	67.500	68.160	56.312	3,093,200
2018-09-12	67.080	68.100	67.070	67.980	56.163	2,623,100
2018-09-11	66.800	67.300	66.600	67.180	55.502	2,985,000
2018-09-10	67.010	67.640	67.000	67.160	55.485	3,353,200

← NewerPage 34 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.