Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	73.500	73.770	73.180	73.620	58.797	4,043,800
2017-04-03	73.100	73.650	72.990	73.370	58.597	3,397,000
2017-03-31	72.980	73.510	72.780	73.190	58.454	2,849,500
2017-03-30	73.320	73.550	73.110	73.230	58.485	2,346,000
2017-03-29	73.590	73.830	73.440	73.560	58.749	2,450,200
2017-03-28	73.220	74.030	73.090	73.770	58.917	3,605,200
2017-03-27	73.410	73.740	73.030	73.430	58.645	3,052,400
2017-03-24	73.920	74.000	73.350	73.670	58.837	2,621,900
2017-03-23	73.610	74.440	73.520	73.920	59.037	2,843,700
2017-03-22	74.010	74.250	73.460	73.680	58.845	2,810,900
2017-03-21	73.960	74.010	73.500	73.700	58.861	3,694,700
2017-03-20	73.800	73.990	73.580	73.800	58.941	2,796,100
2017-03-17	74.020	74.270	73.710	73.960	59.069	5,099,000
2017-03-16	73.830	74.030	73.570	73.900	59.021	3,182,200
2017-03-15	73.590	74.100	73.330	73.940	59.053	4,176,100
2017-03-14	73.560	74.060	73.490	73.650	58.821	3,502,300
2017-03-13	73.920	74.270	73.750	73.900	59.021	3,024,500
2017-03-10	73.740	74.340	73.450	74.260	59.308	3,375,600
2017-03-09	73.410	73.650	73.110	73.370	58.597	4,049,600
2017-03-08	73.320	73.780	73.140	73.160	58.430	4,141,700
2017-03-07	73.600	73.890	73.540	73.720	58.877	3,216,200
2017-03-06	73.240	73.850	73.150	73.790	58.933	3,994,700
2017-03-03	73.470	73.700	72.580	73.590	58.773	3,807,700
2017-03-02	72.990	73.800	72.700	73.740	58.893	4,442,400
2017-03-01	73.050	73.570	72.700	73.460	58.669	4,093,000
2017-02-28	72.670	73.570	72.410	72.980	58.286	4,497,900
2017-02-27	72.690	73.020	72.180	72.650	58.022	5,201,400
2017-02-24	73.570	74.110	72.810	73.350	58.581	6,461,600
2017-02-23	73.880	75.090	73.790	74.440	59.452	7,203,800
2017-02-22	73.300	73.580	72.850	73.490	58.693	5,811,800
2017-02-21	72.760	73.900	72.640	73.180	58.446	10,553,800
2017-02-17	70.950	72.870	70.580	71.980	57.487	15,036,900
2017-02-16	68.610	69.040	68.030	69.000	55.107	5,172,700
2017-02-15	67.530	68.740	67.520	68.610	54.796	4,576,200
2017-02-14	67.500	68.120	67.190	67.740	54.101	5,137,800
2017-02-13	67.860	67.860	67.290	67.710	54.077	4,798,200
2017-02-10	66.660	67.850	66.470	67.720	54.085	5,568,100
2017-02-09	66.590	66.810	66.260	66.600	53.190	3,223,700
2017-02-08	66.670	66.990	66.400	66.590	53.182	3,575,100
2017-02-07	65.730	66.790	65.720	66.560	53.158	3,255,600
2017-02-06	66.080	66.080	65.450	65.490	52.304	2,897,500
2017-02-03	66.340	66.340	65.750	65.970	52.687	4,478,200
2017-02-02	65.090	66.020	64.820	65.680	52.456	7,063,600
2017-02-01	64.500	65.000	64.430	64.720	51.689	4,915,800
2017-01-31	64.530	65.090	64.340	64.580	51.577	6,983,200
2017-01-30	64.290	64.850	63.950	64.530	51.537	7,992,400
2017-01-27	65.000	65.050	63.430	64.680	51.657	14,874,900
2017-01-26	68.350	68.500	67.780	68.240	54.500	4,655,900
2017-01-25	68.200	68.450	68.020	68.430	54.652	3,034,800
2017-01-24	67.670	68.350	67.640	68.260	54.516	2,786,300
2017-01-23	67.700	67.880	67.520	67.550	53.949	2,872,900
2017-01-20	67.430	68.350	67.310	67.950	54.269	3,940,600
2017-01-19	67.490	67.550	66.910	67.040	53.542	2,767,900
2017-01-18	67.200	68.190	67.180	67.860	53.885	5,127,300
2017-01-17	65.920	67.180	65.870	67.100	53.282	5,136,600
2017-01-13	65.900	66.030	65.610	65.880	52.313	1,888,100
2017-01-12	65.370	65.940	65.260	65.850	52.289	2,992,400
2017-01-11	65.300	65.410	65.000	65.310	51.860	3,809,000
2017-01-10	66.420	66.430	65.350	65.390	51.924	3,492,400
2017-01-09	67.020	67.100	66.230	66.420	52.742	3,184,000

← NewerPage 41 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.