Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	66.810	67.490	66.600	67.360	53.488	2,994,800
2017-01-05	66.310	66.990	66.130	66.850	53.083	2,857,800
2017-01-04	65.810	66.370	65.800	66.260	52.615	4,047,900
2017-01-03	65.560	65.650	65.100	65.540	52.043	3,038,900
2016-12-30	65.840	66.070	65.280	65.440	51.964	3,491,300
2016-12-29	65.730	66.000	65.640	65.890	52.321	2,108,800
2016-12-28	66.010	66.240	65.580	65.610	52.099	1,671,300
2016-12-27	66.200	66.420	65.820	66.010	52.416	1,629,500
2016-12-23	66.390	66.500	66.000	66.270	52.623	1,210,700
2016-12-22	65.970	66.430	65.840	66.370	52.702	1,673,600
2016-12-21	66.190	66.730	66.030	66.050	52.448	2,007,100
2016-12-20	66.440	66.450	65.970	66.390	52.718	2,635,800
2016-12-19	66.110	66.490	65.850	66.060	52.456	2,408,800
2016-12-16	66.320	66.470	65.700	66.230	52.591	4,382,800
2016-12-15	65.720	66.350	64.990	66.230	52.591	4,838,100
2016-12-14	66.920	67.140	65.790	65.910	52.337	3,809,300
2016-12-13	66.760	67.300	66.700	66.890	53.115	3,456,400
2016-12-12	66.280	66.950	66.280	66.750	53.004	3,126,500
2016-12-09	65.700	66.370	65.640	66.290	52.639	2,465,300
2016-12-08	65.660	66.000	65.300	65.700	52.170	3,204,400
2016-12-07	65.130	65.950	64.920	65.930	52.353	6,570,000
2016-12-06	64.780	65.130	64.510	65.030	51.638	4,540,800
2016-12-05	64.950	65.200	64.520	64.630	51.320	4,401,800
2016-12-02	65.180	65.470	64.460	64.720	51.392	4,486,800
2016-12-01	65.230	65.380	64.640	65.080	51.678	4,204,700
2016-11-30	66.270	66.670	65.230	65.230	51.797	4,515,900
2016-11-29	66.650	66.750	66.260	66.530	52.829	2,674,100
2016-11-28	66.390	66.690	66.040	66.430	52.750	3,102,200
2016-11-25	66.330	66.700	66.300	66.530	52.829	1,302,300
2016-11-23	66.010	66.280	65.870	65.990	52.400	2,230,100
2016-11-22	66.430	66.730	66.240	66.330	52.670	3,556,100
2016-11-21	65.860	66.380	65.820	66.220	52.583	3,494,600
2016-11-18	65.740	66.000	65.500	65.860	52.297	4,747,500
2016-11-17	66.650	66.830	65.930	65.990	52.400	3,831,600
2016-11-16	66.930	66.940	66.330	66.740	52.996	3,000,800
2016-11-15	66.670	67.000	66.220	66.590	52.877	5,253,200
2016-11-14	67.140	67.360	66.530	66.580	52.869	3,894,000
2016-11-11	67.240	67.770	66.820	67.420	53.536	4,008,400
2016-11-10	69.760	69.900	66.640	67.200	53.361	9,784,900
2016-11-09	70.400	70.630	69.370	70.370	55.878	4,901,000
2016-11-08	70.510	71.730	70.360	71.590	56.847	4,051,400
2016-11-07	70.260	70.690	70.060	70.540	56.013	3,596,700
2016-11-04	70.750	70.910	69.560	69.570	55.243	3,874,300
2016-11-03	71.320	71.380	70.410	70.570	56.037	4,144,400
2016-11-02	70.940	71.420	70.840	71.180	56.522	3,437,000
2016-11-01	71.460	71.580	70.800	70.990	56.371	2,329,700
2016-10-31	71.280	71.690	71.020	71.360	56.664	2,785,900
2016-10-28	70.750	71.330	70.610	71.170	56.514	3,295,100
2016-10-27	71.720	71.870	70.250	70.570	56.037	4,366,800
2016-10-26	71.300	71.350	70.710	71.260	56.585	2,941,300
2016-10-25	71.370	71.720	71.180	71.310	56.625	2,535,600
2016-10-24	71.000	71.360	70.860	71.030	56.402	2,408,600
2016-10-21	70.940	71.150	70.610	70.920	56.315	3,633,100
2016-10-20	71.320	71.620	70.860	70.920	56.315	3,317,200
2016-10-19	71.810	72.020	71.450	71.700	56.625	2,941,000
2016-10-18	72.640	72.640	71.930	71.930	56.806	2,729,900
2016-10-17	72.410	72.720	72.050	72.080	56.925	2,273,400
2016-10-14	72.400	72.900	72.160	72.310	57.107	2,875,000
2016-10-13	72.070	72.490	71.760	72.160	56.988	2,991,600
2016-10-12	72.150	72.600	72.020	72.430	57.201	2,202,800

← NewerPage 42 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.