Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	91.010	91.630	90.790	91.450	87.697	4,705,400
2024-11-13	91.910	91.910	90.900	91.070	87.332	3,456,100
2024-11-12	93.300	93.300	91.430	91.500	87.745	4,927,100
2024-11-11	92.430	93.170	91.910	91.960	88.186	3,539,000
2024-11-08	91.140	92.890	91.050	92.570	88.771	4,568,000
2024-11-07	90.820	91.580	90.310	90.770	87.045	4,533,900
2024-11-06	94.660	94.660	90.040	90.220	86.517	8,777,500
2024-11-05	93.400	94.370	93.110	94.260	90.391	3,302,600
2024-11-04	93.280	94.220	93.130	93.610	89.768	4,113,700
2024-11-01	93.920	94.640	93.080	93.330	89.500	4,859,700
2024-10-31	94.550	95.300	93.650	93.710	89.864	4,989,700
2024-10-30	94.560	95.170	94.020	94.660	90.775	4,551,200
2024-10-29	95.020	95.520	94.430	94.720	90.833	5,415,000
2024-10-28	95.220	96.610	95.220	95.740	91.811	4,570,900
2024-10-25	96.540	97.790	95.150	95.610	91.686	7,978,900
2024-10-24	99.000	99.980	98.830	99.740	95.646	5,259,700
2024-10-23	99.320	99.770	98.780	98.980	94.918	3,949,600
2024-10-22	98.730	99.950	98.680	99.670	95.579	4,018,700
2024-10-21	100.00	100.49	99.190	99.360	95.282	2,456,300
2024-10-18	99.730	100.54	98.760	100.46	96.337	4,502,600
2024-10-17	101.83	101.89	100.07	100.53	95.925	3,377,400
2024-10-16	100.88	101.40	100.66	101.19	96.554	4,188,300
2024-10-15	100.95	102.61	100.95	101.55	96.898	3,844,800
2024-10-14	100.01	100.84	99.920	100.73	96.115	3,180,600
2024-10-11	99.630	100.11	98.900	100.10	95.514	4,858,700
2024-10-10	101.22	101.22	98.930	99.240	94.694	4,406,600
2024-10-09	100.58	101.30	100.28	101.00	96.373	3,542,200
2024-10-08	98.460	100.69	97.850	100.58	95.972	5,095,000
2024-10-07	99.580	99.910	98.330	98.570	94.054	4,829,600
2024-10-04	99.250	99.850	98.440	99.040	94.503	6,029,900
2024-10-03	101.65	101.75	99.770	99.970	95.390	4,695,000
2024-10-02	102.06	102.36	101.59	102.06	97.384	4,272,800
2024-10-01	103.77	103.82	102.06	102.33	97.642	4,076,600
2024-09-30	104.10	104.16	103.45	103.81	99.054	4,655,500
2024-09-27	102.78	103.88	102.66	103.66	98.911	4,461,700
2024-09-26	102.64	104.03	102.26	103.06	98.339	3,603,200
2024-09-25	104.14	104.49	103.45	103.75	98.997	3,258,900
2024-09-24	103.49	104.14	102.71	103.79	99.035	2,882,600
2024-09-23	102.68	104.16	102.48	103.31	98.577	3,780,800
2024-09-20	102.28	103.06	101.87	103.06	98.339	10,926,700
2024-09-19	103.10	103.10	101.89	102.01	97.337	4,897,900
2024-09-18	104.23	104.75	102.26	103.18	98.453	4,253,500
2024-09-17	104.88	105.37	104.24	104.56	99.770	4,031,900
2024-09-16	105.18	105.92	105.14	105.43	100.60	4,088,700
2024-09-13	105.66	106.26	105.11	105.73	100.89	3,802,300
2024-09-12	105.90	106.44	105.25	106.34	101.47	2,963,100
2024-09-11	106.37	106.43	104.83	106.13	101.27	4,991,500
2024-09-10	107.00	107.76	106.59	106.84	101.95	4,201,100
2024-09-09	107.36	107.82	106.50	107.11	102.20	4,561,500
2024-09-06	108.57	109.04	107.78	107.86	102.92	3,937,400
2024-09-05	109.00	109.30	108.14	108.53	103.56	4,489,800
2024-09-04	108.16	108.98	107.81	108.77	103.79	4,447,000
2024-09-03	106.50	107.95	106.35	107.78	102.84	4,230,000
2024-08-30	105.85	106.70	105.67	106.50	101.62	5,033,800
2024-08-29	105.80	106.10	105.28	105.81	100.96	2,580,800
2024-08-28	106.41	106.72	105.23	105.79	100.94	3,217,000
2024-08-27	105.31	106.04	104.62	105.92	101.07	3,139,400
2024-08-26	104.07	105.23	104.05	105.09	100.28	2,430,100
2024-08-23	104.30	104.34	103.11	104.21	99.436	3,212,500
2024-08-22	103.85	104.05	103.48	103.95	99.188	2,803,500

← NewerPage 9 of 21 · 1,255 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
2026-07-20	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.