Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	69.970	71.300	69.780	70.060	57.176	3,776,900
2018-03-16	69.630	69.970	69.440	69.620	56.817	7,050,400
2018-03-15	70.030	70.210	69.300	69.560	56.768	3,040,000
2018-03-14	70.880	70.980	69.710	69.990	57.119	4,161,400
2018-03-13	71.240	71.400	70.510	70.870	57.837	4,666,500
2018-03-12	71.360	71.650	70.890	71.080	58.008	2,975,200
2018-03-09	71.150	71.570	70.760	71.240	58.139	2,928,200
2018-03-08	69.750	71.050	69.650	71.020	57.959	4,134,800
2018-03-07	69.080	69.900	69.010	69.680	56.866	3,303,300
2018-03-06	70.090	70.410	69.230	69.640	56.833	2,948,300
2018-03-05	68.990	70.150	68.970	70.070	57.184	3,096,900
2018-03-02	68.500	69.390	68.500	69.270	56.531	3,189,300
2018-03-01	68.870	69.460	68.390	68.860	56.196	4,997,400
2018-02-28	70.300	70.360	68.970	68.970	56.286	3,796,000
2018-02-27	71.180	71.290	69.920	69.920	57.062	3,071,100
2018-02-26	70.770	71.130	70.490	71.070	58.000	2,844,700
2018-02-23	69.760	70.300	69.400	70.300	57.372	2,398,500
2018-02-22	69.280	69.780	69.160	69.390	56.629	3,162,100
2018-02-21	69.980	70.450	69.140	69.140	56.425	2,749,100
2018-02-20	70.800	70.970	69.790	70.030	57.151	3,016,700
2018-02-16	70.940	71.840	70.810	71.460	58.318	4,421,700
2018-02-15	69.820	71.220	69.500	71.220	58.122	3,617,100
2018-02-14	69.780	70.030	69.000	69.620	56.817	3,579,200
2018-02-13	69.950	70.450	69.690	70.300	57.372	3,528,600
2018-02-12	70.010	70.870	69.740	70.190	57.282	3,457,600
2018-02-09	69.540	70.060	68.490	69.760	56.931	6,097,600
2018-02-08	70.170	70.290	68.940	68.950	56.270	4,875,200
2018-02-07	70.400	71.040	70.020	70.170	57.266	4,413,200
2018-02-06	69.100	71.040	68.190	70.410	57.461	6,903,800
2018-02-05	72.340	72.980	69.780	69.810	56.972	6,278,000
2018-02-02	72.990	73.150	72.290	72.430	59.110	5,130,500
2018-02-01	74.330	74.630	73.180	73.330	59.844	3,900,300
2018-01-31	74.770	74.770	73.140	74.240	60.587	5,458,900
2018-01-30	73.780	74.760	73.120	74.670	60.938	6,027,700
2018-01-29	73.410	74.400	72.830	73.790	60.220	8,636,800
2018-01-26	73.840	74.290	72.450	73.560	60.032	13,162,400
2018-01-25	77.070	77.360	76.620	77.310	63.092	4,236,300
2018-01-24	76.990	77.150	76.450	76.800	62.676	3,767,900
2018-01-23	77.000	77.170	76.370	76.900	62.758	3,388,900
2018-01-22	76.870	77.550	76.640	77.380	63.150	2,824,700
2018-01-19	76.960	77.910	76.800	77.500	62.921	4,480,600
2018-01-18	76.720	77.290	76.350	76.630	62.215	4,040,100
2018-01-17	75.820	77.120	75.670	76.680	62.255	3,455,200
2018-01-16	74.940	75.730	74.600	75.420	61.232	4,580,500
2018-01-12	74.760	74.830	74.210	74.620	60.583	2,338,200
2018-01-11	74.960	74.990	74.380	74.550	60.526	2,007,400
2018-01-10	75.200	75.480	74.490	74.820	60.745	3,138,300
2018-01-09	75.580	75.870	75.250	75.640	61.411	2,518,300
2018-01-08	75.160	75.630	75.000	75.530	61.322	1,688,600
2018-01-05	75.500	75.580	75.140	75.420	61.232	2,852,800
2018-01-04	75.050	75.960	74.980	75.330	61.159	2,501,700
2018-01-03	75.110	75.720	74.660	74.850	60.770	3,310,000
2018-01-02	75.430	76.000	74.840	75.140	61.005	4,352,500
2017-12-29	75.330	75.690	75.280	75.450	61.257	1,905,200
2017-12-28	75.390	75.540	74.980	75.140	61.005	1,506,100
2017-12-27	75.580	75.700	75.260	75.370	61.192	1,227,600
2017-12-26	75.150	75.720	75.000	75.480	61.281	1,213,900
2017-12-22	74.990	75.290	74.740	75.150	61.013	2,186,200
2017-12-21	74.830	75.090	74.580	74.660	60.615	1,916,600
2017-12-20	75.290	75.340	74.390	74.520	60.502	3,770,400

← NewerPage 37 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.