Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	72.150	72.600	72.020	72.430	57.201	2,202,800
2016-10-11	72.540	72.630	71.890	72.200	57.020	2,971,900
2016-10-10	73.360	73.500	72.400	72.610	57.343	2,986,100
2016-10-07	73.400	73.610	72.460	73.050	57.691	3,315,800
2016-10-06	72.870	73.520	72.670	73.280	57.873	2,561,700
2016-10-05	73.020	73.100	72.590	72.970	57.628	2,365,500
2016-10-04	73.640	73.730	72.580	72.800	57.493	3,267,300
2016-10-03	73.930	74.070	73.420	73.620	58.141	2,691,100
2016-09-30	73.550	74.500	73.510	74.140	58.552	4,652,300
2016-09-29	73.560	73.620	73.040	73.290	57.880	2,944,200
2016-09-28	73.860	73.950	72.990	73.600	58.125	2,684,600
2016-09-27	73.340	73.710	73.030	73.460	58.015	2,292,200
2016-09-26	73.050	73.390	72.810	73.110	57.738	2,502,800
2016-09-23	73.520	73.530	73.090	73.250	57.849	3,613,100
2016-09-22	73.200	73.630	73.150	73.530	58.070	2,974,200
2016-09-21	72.480	73.090	72.150	73.000	57.651	3,268,300
2016-09-20	72.660	72.900	72.460	72.480	57.241	2,438,200
2016-09-19	72.020	72.500	71.930	72.190	57.012	2,272,000
2016-09-16	71.830	72.080	71.380	71.960	56.830	3,959,700
2016-09-15	71.850	72.320	71.570	72.100	56.941	3,032,500
2016-09-14	72.030	72.260	71.650	71.850	56.743	3,188,500
2016-09-13	72.320	72.320	71.710	71.840	56.735	4,278,300
2016-09-12	71.390	72.840	71.280	72.780	57.478	5,928,700
2016-09-09	72.350	72.480	70.860	70.860	55.961	5,626,300
2016-09-08	73.730	73.750	72.940	72.990	57.644	3,775,400
2016-09-07	74.960	75.000	73.680	73.760	58.252	3,297,100
2016-09-06	74.700	75.280	74.610	75.270	59.444	2,139,300
2016-09-02	74.610	75.350	74.590	74.890	59.144	2,981,300
2016-09-01	74.380	74.430	73.870	74.270	58.654	3,016,300
2016-08-31	74.470	74.580	74.000	74.340	58.710	2,597,400
2016-08-30	74.710	74.800	74.340	74.500	58.836	2,057,400
2016-08-29	74.440	74.930	74.430	74.810	59.081	2,397,600
2016-08-26	74.640	75.350	74.210	74.470	58.812	2,040,000
2016-08-25	74.430	74.930	74.220	74.630	58.939	1,567,600
2016-08-24	74.400	74.460	74.000	74.360	58.725	1,742,700
2016-08-23	74.480	74.840	74.420	74.540	58.868	1,460,600
2016-08-22	74.380	74.650	74.110	74.500	58.836	1,623,800
2016-08-19	74.330	74.510	74.090	74.490	58.828	2,088,500
2016-08-18	74.580	74.860	74.480	74.590	58.907	2,059,600
2016-08-17	74.390	74.650	73.900	74.580	58.899	1,977,800
2016-08-16	74.500	74.850	74.270	74.320	58.694	1,807,400
2016-08-15	75.000	75.240	74.640	74.710	59.002	2,375,800
2016-08-12	75.000	75.380	74.840	74.970	59.207	1,658,300
2016-08-11	74.950	75.260	74.790	74.890	59.144	2,345,100
2016-08-10	74.820	75.070	74.580	74.840	59.105	1,949,900
2016-08-09	74.550	75.030	74.470	74.780	59.057	1,535,700
2016-08-08	74.480	74.510	73.940	74.430	58.781	2,223,400
2016-08-05	74.700	74.880	74.210	74.580	58.899	2,290,200
2016-08-04	74.210	75.060	74.210	74.780	59.057	3,026,300
2016-08-03	75.030	75.090	73.890	74.080	58.504	2,651,900
2016-08-02	75.250	75.340	74.460	74.870	59.128	3,748,000
2016-08-01	74.440	75.140	74.430	75.110	59.318	2,903,700
2016-07-29	73.120	74.970	73.070	74.430	58.781	4,459,800
2016-07-28	74.750	74.750	73.060	73.250	57.849	4,066,300
2016-07-27	74.170	74.170	72.910	73.280	57.873	3,291,700
2016-07-26	74.040	74.640	73.800	73.980	58.425	2,145,600
2016-07-25	74.400	74.570	73.990	74.230	58.623	1,856,700
2016-07-22	74.120	74.620	73.940	74.610	58.923	3,407,200
2016-07-21	73.880	74.090	73.610	73.870	58.339	2,618,300
2016-07-20	74.270	74.510	74.090	74.120	58.536	2,961,800

← NewerPage 43 of 79 · 4,732 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.