Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	74.820	75.040	74.040	74.120	59.516	2,882,800
2017-06-28	75.690	75.830	75.000	75.090	60.295	2,078,600
2017-06-27	75.830	75.970	75.330	75.370	60.520	3,541,100
2017-06-26	76.150	76.190	75.810	75.890	60.938	1,906,700
2017-06-23	75.630	76.480	75.450	75.920	60.962	3,114,300
2017-06-22	75.700	75.860	75.410	75.530	60.649	2,373,500
2017-06-21	76.350	76.360	75.560	75.680	60.769	2,522,800
2017-06-20	76.870	77.240	76.330	76.350	61.307	2,383,200
2017-06-19	76.500	76.900	76.090	76.900	61.749	2,889,900
2017-06-16	76.000	76.600	75.800	76.310	61.275	3,813,700
2017-06-15	75.710	76.570	75.520	76.350	61.307	2,226,500
2017-06-14	76.170	76.350	75.600	75.880	60.930	2,532,800
2017-06-13	75.290	75.810	75.060	75.690	60.777	2,591,000
2017-06-12	75.860	76.000	75.080	75.550	60.665	2,571,700
2017-06-09	75.850	76.090	75.360	75.770	60.841	2,985,600
2017-06-08	77.160	77.160	75.520	75.790	60.857	3,361,600
2017-06-07	77.000	77.270	76.810	77.160	61.957	2,099,500
2017-06-06	77.000	77.250	76.620	77.000	61.829	2,544,500
2017-06-05	77.000	77.260	76.550	77.230	62.014	2,091,500
2017-06-02	77.000	77.110	76.500	77.110	61.917	2,305,000
2017-06-01	76.500	76.690	76.050	76.690	61.580	2,638,400
2017-05-31	76.190	76.830	76.070	76.360	61.315	6,266,700
2017-05-30	75.520	76.160	75.240	76.090	61.098	4,698,400
2017-05-26	75.180	75.630	75.110	75.450	60.584	2,153,800
2017-05-25	74.750	75.580	74.650	75.370	60.520	3,410,500
2017-05-24	74.050	74.720	73.930	74.600	59.902	2,595,700
2017-05-23	74.360	74.780	73.740	73.840	59.292	2,799,700
2017-05-22	75.000	75.230	74.180	74.280	59.645	4,182,700
2017-05-19	74.270	75.900	74.010	74.820	60.078	6,902,700
2017-05-18	73.970	74.900	73.020	73.930	59.364	7,494,600
2017-05-17	71.580	76.860	71.580	75.690	60.777	18,843,900
2017-05-16	71.780	71.980	71.540	71.580	57.477	2,907,500
2017-05-15	71.300	71.840	71.280	71.650	57.533	2,489,600
2017-05-12	71.600	71.670	71.180	71.250	57.212	1,972,800
2017-05-11	71.480	71.660	71.330	71.620	57.509	2,538,000
2017-05-10	71.470	71.900	71.270	71.800	57.654	3,240,200
2017-05-09	71.850	72.120	71.370	71.500	57.413	2,251,200
2017-05-08	71.830	72.080	71.650	71.840	57.686	2,177,600
2017-05-05	72.010	72.140	71.540	71.810	57.662	2,700,400
2017-05-04	71.400	72.220	71.100	71.950	57.774	4,348,300
2017-05-03	70.900	71.180	70.660	71.080	57.075	3,703,900
2017-05-02	72.020	72.110	70.750	70.760	56.818	4,405,700
2017-05-01	72.290	72.560	71.770	71.800	57.654	3,369,900
2017-04-28	71.180	72.540	70.170	72.040	57.846	7,466,000
2017-04-27	73.520	73.850	73.250	73.300	58.858	3,907,000
2017-04-26	74.160	74.160	73.460	73.500	59.019	3,244,900
2017-04-25	73.910	74.370	73.730	74.220	59.597	3,623,100
2017-04-24	73.290	73.760	73.210	73.660	59.147	3,311,300
2017-04-21	73.030	73.390	72.920	73.020	58.633	2,718,200
2017-04-20	73.340	73.520	72.950	73.180	58.762	3,114,700
2017-04-19	73.810	73.890	73.220	73.390	58.930	3,246,100
2017-04-18	74.070	74.880	73.970	74.370	59.396	3,914,500
2017-04-17	73.640	74.170	73.520	74.070	59.156	1,949,500
2017-04-13	73.710	73.910	73.580	73.660	58.829	2,334,200
2017-04-12	73.630	74.100	73.440	74.000	59.100	2,816,600
2017-04-11	73.640	73.960	73.430	73.700	58.861	2,517,900
2017-04-10	73.390	73.960	73.210	73.730	58.885	2,230,900
2017-04-07	73.180	73.890	72.930	73.450	58.661	3,250,900
2017-04-06	73.400	73.700	72.960	73.130	58.406	4,064,700
2017-04-05	73.550	74.050	73.310	73.460	58.669	3,882,300

← NewerPage 40 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.