Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	66.700	67.060	66.270	67.010	55.362	2,980,200
2018-09-06	66.330	67.170	66.090	67.000	55.353	3,295,100
2018-09-05	65.050	66.650	64.950	66.590	55.015	3,977,800
2018-09-04	65.740	65.990	65.010	65.230	53.891	4,515,900
2018-08-31	66.200	66.480	65.930	66.410	54.866	3,257,200
2018-08-30	66.750	66.980	66.040	66.240	54.725	2,754,000
2018-08-29	66.870	67.250	66.850	66.960	55.320	2,322,000
2018-08-28	67.280	67.400	66.680	66.780	55.172	2,012,100
2018-08-27	67.140	67.320	66.610	67.090	55.428	2,078,100
2018-08-24	66.550	67.010	66.340	66.880	55.254	2,046,000
2018-08-23	66.720	67.100	66.470	66.570	54.998	2,460,400
2018-08-22	67.400	67.450	66.990	66.990	55.345	2,099,900
2018-08-21	67.560	67.690	67.030	67.400	55.684	2,323,800
2018-08-20	67.620	67.890	67.580	67.660	55.899	2,151,800
2018-08-17	66.720	67.590	66.430	67.500	55.766	3,523,500
2018-08-16	66.060	66.860	66.060	66.720	55.122	3,163,000
2018-08-15	65.440	65.910	65.120	65.830	54.387	4,245,700
2018-08-14	65.560	65.900	65.490	65.520	54.131	2,532,400
2018-08-13	65.470	65.770	65.010	65.550	54.155	2,725,100
2018-08-10	65.760	65.850	65.270	65.430	54.056	2,936,600
2018-08-09	66.460	66.670	65.880	65.930	54.469	2,979,200
2018-08-08	67.070	67.160	66.570	66.590	55.015	1,910,500
2018-08-07	67.400	67.400	66.540	67.230	55.543	2,181,100
2018-08-06	67.450	67.610	67.180	67.380	55.667	2,542,400
2018-08-03	67.370	68.430	66.830	67.500	55.766	4,324,100
2018-08-02	66.140	67.430	66.130	67.240	55.552	3,607,800
2018-08-01	66.830	67.000	65.800	66.080	54.593	4,375,900
2018-07-31	66.500	67.350	66.430	67.010	55.362	4,741,600
2018-07-30	65.430	66.650	65.360	66.460	54.907	4,801,200
2018-07-27	65.920	67.380	64.920	66.660	55.072	5,497,100
2018-07-26	66.020	67.920	66.020	66.940	55.304	5,836,700
2018-07-25	65.310	66.080	65.260	65.950	54.486	3,334,800
2018-07-24	65.520	65.710	64.930	65.270	53.924	5,407,100
2018-07-23	65.960	66.140	65.540	65.840	54.395	5,332,400
2018-07-20	65.650	66.130	65.390	65.950	54.486	3,264,300
2018-07-19	65.350	66.050	64.800	65.750	54.321	4,346,100
2018-07-18	65.110	65.530	64.360	64.810	53.544	3,713,500
2018-07-17	65.040	65.950	65.040	65.560	54.164	3,120,500
2018-07-16	65.580	65.660	65.100	65.620	53.866	2,409,100
2018-07-13	65.240	65.810	65.190	65.750	53.973	2,684,800
2018-07-12	65.220	65.630	64.970	65.170	53.497	2,501,300
2018-07-11	65.730	65.900	65.170	65.240	53.554	2,345,800
2018-07-10	65.100	65.770	64.700	65.730	53.956	2,613,800
2018-07-09	65.450	65.570	64.950	65.000	53.357	4,102,300
2018-07-06	65.980	66.250	65.620	65.780	53.998	3,310,800
2018-07-05	64.940	65.970	64.940	65.960	54.145	3,670,200
2018-07-03	65.160	65.230	64.500	64.670	53.086	2,298,400
2018-07-02	64.600	65.110	64.030	64.580	53.012	3,057,200
2018-06-29	65.000	65.290	64.510	64.810	53.201	4,223,700
2018-06-28	64.650	64.980	64.330	64.930	53.300	2,891,900
2018-06-27	65.150	65.670	64.640	64.710	53.119	4,228,800
2018-06-26	65.110	65.500	64.480	65.140	53.472	3,900,900
2018-06-25	64.320	65.250	64.200	65.110	53.448	4,432,500
2018-06-22	63.550	64.780	63.510	64.630	53.054	4,871,600
2018-06-21	63.680	63.900	63.260	63.490	52.118	3,646,000
2018-06-20	63.820	64.050	63.450	63.900	52.454	4,898,800
2018-06-19	64.010	64.570	63.630	64.000	52.536	4,580,300
2018-06-18	64.210	64.370	62.700	63.310	51.970	7,904,900
2018-06-15	63.280	64.770	63.250	64.730	53.136	9,744,900
2018-06-14	63.020	63.590	62.670	63.310	51.970	4,312,500

← NewerPage 35 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.