Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	63.780	63.930	62.970	63.060	51.765	4,252,400
2018-06-12	63.750	64.040	63.480	63.730	52.315	3,355,500
2018-06-11	63.350	63.910	63.350	63.750	52.331	3,220,300
2018-06-08	62.950	63.820	62.900	63.340	51.995	4,782,400
2018-06-07	62.320	63.570	62.100	62.760	51.518	5,698,500
2018-06-06	62.320	62.630	61.970	62.570	51.363	3,390,600
2018-06-05	62.750	62.810	62.240	62.290	51.133	3,334,800
2018-06-04	62.690	63.040	62.520	62.710	51.477	3,441,400
2018-06-01	63.250	63.440	62.280	62.690	51.461	3,758,600
2018-05-31	64.230	64.260	62.910	63.090	51.789	4,738,000
2018-05-30	63.740	64.630	63.470	64.390	52.857	4,403,700
2018-05-29	63.670	64.080	63.360	63.560	52.175	5,033,600
2018-05-25	63.240	64.040	63.060	63.750	52.331	5,197,700
2018-05-24	62.730	63.120	62.350	62.490	51.297	3,433,900
2018-05-23	62.400	63.010	62.230	62.720	51.486	3,409,500
2018-05-22	62.480	62.920	62.280	62.410	51.231	4,308,800
2018-05-21	62.490	62.740	62.170	62.250	51.100	4,456,000
2018-05-18	62.320	62.360	61.800	62.220	51.075	5,046,000
2018-05-17	62.210	62.380	61.820	62.290	51.133	4,080,900
2018-05-16	61.630	62.410	61.500	62.090	50.968	3,813,900
2018-05-15	61.790	61.900	61.280	61.650	50.607	6,573,100
2018-05-14	62.700	62.840	61.870	62.040	50.927	5,345,200
2018-05-11	62.810	63.500	62.500	62.710	51.477	4,014,400
2018-05-10	62.360	62.760	62.060	62.480	51.289	4,036,100
2018-05-09	62.530	62.660	61.750	61.910	50.821	5,007,100
2018-05-08	63.010	63.270	62.230	62.280	51.124	5,336,100
2018-05-07	63.870	64.010	62.790	62.820	51.568	4,296,300
2018-05-04	63.410	64.020	63.330	63.710	52.298	3,904,400
2018-05-03	63.050	63.750	62.840	63.320	51.978	6,479,800
2018-05-02	64.740	64.850	63.020	63.140	51.830	7,998,900
2018-05-01	64.780	65.390	64.630	65.000	53.357	4,952,300
2018-04-30	65.920	66.150	64.990	65.230	53.546	7,395,300
2018-04-27	65.890	67.120	64.840	66.580	54.654	6,539,200
2018-04-26	66.390	66.880	66.240	66.590	54.662	4,860,500
2018-04-25	66.400	67.060	66.240	66.410	54.515	4,209,700
2018-04-24	66.690	66.910	65.850	66.630	54.695	5,004,600
2018-04-23	67.200	67.350	66.010	66.370	54.482	7,617,300
2018-04-20	69.570	69.750	67.430	67.520	55.426	8,636,900
2018-04-19	70.960	70.980	69.440	69.770	57.273	5,536,900
2018-04-18	72.300	72.610	72.040	72.080	58.824	3,840,600
2018-04-17	72.510	72.530	71.840	72.230	58.947	3,307,300
2018-04-16	71.950	72.530	71.710	72.440	59.118	4,089,800
2018-04-13	71.010	71.660	70.910	71.600	58.433	3,847,900
2018-04-12	71.510	71.850	70.850	70.940	57.894	2,681,900
2018-04-11	71.560	71.890	71.050	71.380	58.253	4,078,500
2018-04-10	71.610	72.010	71.170	71.730	58.539	2,901,800
2018-04-09	72.000	72.000	71.210	71.420	58.286	2,665,100
2018-04-06	71.650	72.410	71.140	71.640	58.465	2,922,600
2018-04-05	71.670	72.160	71.360	71.810	58.604	3,294,400
2018-04-04	70.520	72.010	70.320	71.650	58.473	3,569,200
2018-04-03	70.310	71.060	69.970	70.950	57.902	3,717,400
2018-04-02	71.320	71.670	69.920	70.150	57.249	4,109,300
2018-03-29	71.120	72.290	71.030	71.680	58.498	4,829,800
2018-03-28	69.550	71.060	69.550	70.800	57.780	4,174,400
2018-03-27	68.190	69.850	68.190	69.280	56.539	3,760,200
2018-03-26	68.880	69.110	67.860	68.190	55.650	3,271,100
2018-03-23	68.920	69.470	68.260	68.380	55.805	3,743,700
2018-03-22	68.550	69.580	68.550	68.820	56.164	4,115,800
2018-03-21	69.640	69.670	68.580	68.690	56.058	4,184,500
2018-03-20	70.220	70.560	69.330	69.690	56.874	2,403,300

← NewerPage 36 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.