Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	74.700	75.500	74.670	74.850	60.770	4,352,200
2017-12-18	74.150	74.770	73.980	73.990	60.071	3,252,200
2017-12-15	73.850	74.660	73.820	74.050	60.120	4,444,600
2017-12-14	73.350	73.500	73.010	73.240	59.462	1,873,600
2017-12-13	72.690	73.800	72.640	73.350	59.552	3,817,700
2017-12-12	73.160	73.160	72.410	72.490	58.854	3,296,600
2017-12-11	73.140	73.280	72.490	73.170	59.406	4,432,500
2017-12-08	73.160	73.350	72.700	73.320	59.527	3,048,000
2017-12-07	73.940	74.220	73.140	73.200	59.430	3,696,200
2017-12-06	74.360	74.750	74.120	74.250	60.282	2,698,300
2017-12-05	74.630	74.820	74.010	74.590	60.559	3,463,200
2017-12-04	73.090	74.630	72.950	74.520	60.502	3,615,800
2017-12-01	72.510	73.080	71.930	73.040	59.300	4,478,100
2017-11-30	71.910	72.970	71.910	72.450	58.821	4,557,500
2017-11-29	71.420	72.720	71.310	72.010	58.464	3,646,400
2017-11-28	72.310	72.840	72.250	72.760	59.073	2,703,600
2017-11-27	72.290	72.460	71.910	72.000	58.456	3,295,100
2017-11-24	71.930	72.350	71.930	72.010	58.464	988,500
2017-11-22	72.280	72.510	71.580	71.750	58.253	2,951,100
2017-11-21	72.230	72.720	72.090	72.220	58.634	2,831,900
2017-11-20	71.940	72.410	71.870	72.070	58.513	2,799,500
2017-11-17	72.310	72.620	71.780	71.890	58.366	4,627,400
2017-11-16	72.830	73.000	72.310	72.630	58.967	3,689,200
2017-11-15	73.460	73.470	72.420	72.480	58.845	3,063,900
2017-11-14	73.460	73.660	73.120	73.460	59.641	2,970,100
2017-11-13	73.260	73.830	73.000	73.700	59.836	2,511,500
2017-11-10	72.570	73.460	72.510	73.210	59.438	2,523,700
2017-11-09	72.960	73.380	72.520	72.910	59.195	4,411,400
2017-11-08	73.150	73.620	72.520	73.270	59.487	5,569,100
2017-11-07	70.280	71.100	69.860	70.900	57.563	3,351,200
2017-11-06	70.270	70.630	69.750	70.250	57.035	3,197,200
2017-11-03	70.980	71.140	70.040	70.150	56.954	2,506,100
2017-11-02	70.630	71.110	70.020	70.940	57.595	4,638,200
2017-11-01	70.720	70.900	70.390	70.560	57.287	3,279,600
2017-10-31	69.350	70.520	69.100	70.450	57.197	4,734,000
2017-10-30	70.140	70.480	69.050	69.200	56.182	4,444,500
2017-10-27	70.400	70.900	69.140	70.400	57.157	8,704,000
2017-10-26	71.770	72.170	71.100	71.210	57.814	4,020,700
2017-10-25	71.730	71.820	70.740	71.420	57.985	3,944,700
2017-10-24	72.150	72.190	71.620	71.840	58.326	4,000,100
2017-10-23	72.040	72.500	71.780	72.190	58.610	4,308,200
2017-10-20	72.650	73.050	72.000	72.320	58.716	4,317,700
2017-10-19	73.840	74.000	72.980	73.140	59.057	4,369,200
2017-10-18	74.820	74.850	74.260	74.440	60.106	2,682,100
2017-10-17	75.500	75.530	74.620	74.960	60.526	3,217,600
2017-10-16	75.890	76.100	75.320	75.750	61.164	2,229,600
2017-10-13	75.480	76.030	75.260	75.990	61.358	3,761,300
2017-10-12	74.690	75.270	74.220	75.160	60.688	3,172,500
2017-10-11	74.440	75.150	74.140	74.730	60.340	6,491,400
2017-10-10	72.650	73.320	72.510	72.900	58.863	2,078,600
2017-10-09	72.810	72.960	72.220	72.360	58.427	1,513,900
2017-10-06	73.070	73.200	72.490	72.720	58.717	1,771,000
2017-10-05	73.070	73.610	73.040	73.210	59.113	3,037,200
2017-10-04	72.350	73.330	72.320	72.880	58.847	2,345,300
2017-10-03	72.780	72.990	72.360	72.440	58.491	2,310,000
2017-10-02	73.020	73.430	72.900	72.950	58.903	2,554,400
2017-09-29	73.130	73.290	72.770	72.850	58.822	2,968,400
2017-09-28	72.970	73.410	72.850	73.150	59.065	2,956,800
2017-09-27	73.180	73.430	72.330	73.080	59.008	4,255,400
2017-09-26	73.000	73.540	72.560	73.390	59.258	3,307,000

← NewerPage 38 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.