Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	73.050	73.910	72.610	73.000	58.943	7,226,300
2017-09-22	71.380	71.650	71.000	71.190	57.482	2,533,300
2017-09-21	72.500	72.660	71.310	71.370	57.627	2,378,700
2017-09-20	72.850	73.220	72.100	72.550	58.580	2,084,100
2017-09-19	72.530	73.080	72.370	72.810	58.790	2,727,900
2017-09-18	72.280	72.530	72.000	72.390	58.451	1,950,900
2017-09-15	72.330	72.620	71.720	72.280	58.362	4,662,400
2017-09-14	71.570	72.190	71.400	72.140	58.249	2,011,400
2017-09-13	71.940	72.090	71.550	71.650	57.853	1,806,600
2017-09-12	72.000	72.470	71.860	71.950	58.096	1,413,700
2017-09-11	71.820	72.150	71.720	72.020	58.152	2,351,700
2017-09-08	71.320	72.290	71.110	71.820	57.991	2,952,600
2017-09-07	71.450	71.720	71.110	71.560	57.781	2,124,600
2017-09-06	71.110	71.780	70.980	71.490	57.724	3,007,800
2017-09-05	71.100	71.440	70.770	71.110	57.417	2,795,100
2017-09-01	71.660	71.750	71.040	71.300	57.571	2,132,400
2017-08-31	71.040	71.740	71.040	71.640	57.845	2,947,800
2017-08-30	71.100	71.260	70.780	70.950	57.288	2,076,800
2017-08-29	70.780	71.860	70.670	71.300	57.571	2,691,800
2017-08-28	71.280	71.330	70.660	70.900	57.248	3,106,100
2017-08-25	71.120	71.510	70.880	71.150	57.450	2,162,200
2017-08-24	71.340	71.420	70.690	70.780	57.151	3,685,800
2017-08-23	71.500	71.500	71.060	71.220	57.506	2,148,100
2017-08-22	71.680	71.960	71.450	71.640	57.845	2,360,600
2017-08-21	71.080	71.750	71.080	71.610	57.821	2,436,300
2017-08-18	71.340	71.520	71.010	71.020	57.345	3,317,600
2017-08-17	71.990	72.350	71.270	71.300	57.571	3,250,900
2017-08-16	71.790	72.000	71.510	71.930	58.080	2,258,600
2017-08-15	71.450	72.010	71.450	71.800	57.975	2,307,900
2017-08-14	71.480	71.680	71.270	71.450	57.692	3,043,200
2017-08-11	71.780	71.880	71.230	71.260	57.539	2,023,500
2017-08-10	71.400	71.840	71.210	71.550	57.773	2,567,900
2017-08-09	71.570	71.930	71.480	71.570	57.789	2,486,500
2017-08-08	71.720	72.080	71.540	71.700	57.894	1,909,000
2017-08-07	71.460	71.820	71.270	71.740	57.926	2,049,200
2017-08-04	71.840	71.880	71.270	71.480	57.716	2,297,300
2017-08-03	71.900	72.000	71.400	71.600	57.813	2,660,200
2017-08-02	71.590	71.920	71.160	71.620	57.829	3,059,500
2017-08-01	72.110	72.290	71.620	71.700	57.894	3,052,900
2017-07-31	72.450	72.780	72.180	72.200	58.298	3,196,200
2017-07-28	72.830	73.110	72.260	72.540	58.572	3,407,500
2017-07-27	73.200	73.400	72.330	72.950	58.903	4,326,500
2017-07-26	71.830	74.590	71.560	73.000	58.943	6,080,800
2017-07-25	72.330	72.330	71.470	72.050	58.176	3,923,400
2017-07-24	73.060	73.100	71.640	71.850	58.015	4,678,700
2017-07-21	69.800	73.680	69.780	73.270	59.162	7,173,300
2017-07-20	72.590	72.880	72.080	72.090	58.209	3,683,600
2017-07-19	72.420	72.680	72.290	72.490	58.532	2,877,400
2017-07-18	72.600	72.860	72.360	72.520	58.556	2,872,600
2017-07-17	72.410	72.870	72.140	72.590	58.612	3,297,000
2017-07-14	72.170	72.670	72.010	72.490	58.532	2,484,100
2017-07-13	72.210	72.590	71.790	72.230	57.999	3,913,500
2017-07-12	72.750	72.860	72.220	72.280	58.039	2,192,100
2017-07-11	73.090	73.100	72.340	72.400	58.135	3,099,000
2017-07-10	73.270	73.690	72.810	73.080	58.681	2,427,900
2017-07-07	73.690	73.760	73.150	73.340	58.890	2,670,400
2017-07-06	73.680	74.000	73.300	73.450	58.978	2,854,000
2017-07-05	74.000	74.190	73.710	73.760	59.227	2,197,400
2017-07-03	74.340	74.470	73.930	73.940	59.372	1,489,900
2017-06-30	74.310	74.470	74.120	74.130	59.524	3,619,100

← NewerPage 39 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.