Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	106.04	106.56	105.35	105.79	38.448	2,994,200
2012-12-19	107.15	107.50	106.02	106.03	38.535	2,961,200
2012-12-18	106.42	107.35	105.99	107.26	38.982	3,721,400
2012-12-17	105.96	106.70	105.70	106.21	38.600	2,951,200
2012-12-14	106.16	107.00	105.70	105.84	38.466	3,452,400
2012-12-13	107.23	107.36	105.99	106.16	38.582	3,116,400
2012-12-12	108.00	108.19	106.68	106.99	38.884	2,731,200
2012-12-11	107.07	108.20	106.99	107.88	39.207	2,862,600
2012-12-10	107.65	108.36	106.63	106.79	38.811	3,695,800
2012-12-07	107.13	108.39	107.10	108.37	39.385	3,134,800
2012-12-06	107.01	107.21	106.30	106.65	38.760	3,161,000
2012-12-05	107.70	107.79	106.99	107.21	38.964	2,765,400
2012-12-04	108.00	108.10	107.53	107.58	39.098	2,070,400
2012-12-03	108.63	109.00	108.01	108.09	39.284	2,029,200
2012-11-30	108.14	108.75	107.87	108.50	39.433	3,135,000
2012-11-29	107.94	108.33	107.40	108.01	39.255	1,873,000
2012-11-28	107.38	107.91	107.17	107.76	39.164	2,202,400
2012-11-27	107.85	108.48	107.43	107.64	39.120	2,469,400
2012-11-26	107.31	108.09	107.09	107.86	39.200	1,964,800
2012-11-23	106.51	108.00	106.48	108.00	39.251	1,423,600
2012-11-21	106.84	107.05	106.08	106.80	38.815	2,120,200
2012-11-20	106.61	107.09	106.00	106.91	38.855	2,351,200
2012-11-19	105.91	106.91	105.80	106.91	38.855	3,025,800
2012-11-16	103.88	105.25	103.79	105.15	38.215	4,087,400
2012-11-15	103.34	104.15	103.25	103.77	37.714	2,772,600
2012-11-14	104.49	104.96	103.16	103.53	37.626	3,215,200
2012-11-13	103.94	105.39	103.80	104.28	37.899	3,007,800
2012-11-12	103.99	104.87	103.51	104.31	37.910	1,892,000
2012-11-09	103.82	104.69	103.67	103.87	37.750	2,813,600
2012-11-08	104.86	105.18	104.00	104.07	37.823	2,874,800
2012-11-07	105.60	105.60	104.33	104.97	38.150	2,817,800
2012-11-06	105.49	106.01	105.07	105.64	38.393	2,978,400
2012-11-05	104.54	105.75	104.54	105.23	38.244	1,935,800
2012-11-02	106.04	106.59	104.86	104.96	38.146	2,789,800
2012-11-01	104.68	106.14	104.24	105.87	38.477	3,944,800
2012-10-31	103.96	105.22	103.56	104.96	38.146	4,664,400
2012-10-26	104.70	104.99	103.70	103.87	37.750	4,940,400
2012-10-25	107.00	107.00	103.05	104.60	38.015	6,010,000
2012-10-24	107.02	107.51	106.17	106.56	38.728	2,859,200
2012-10-23	107.13	107.25	106.06	106.53	38.717	2,678,400
2012-10-22	107.52	108.10	107.07	107.69	39.138	2,180,200
2012-10-19	109.76	109.80	107.44	107.74	39.156	4,758,400
2012-10-18	110.55	110.89	109.78	110.62	39.978	2,506,200
2012-10-17	108.57	110.97	108.57	110.57	39.960	4,812,000
2012-10-16	108.75	108.83	108.10	108.59	39.244	2,413,600
2012-10-15	108.02	108.54	107.58	108.46	39.197	2,830,400
2012-10-12	108.41	108.73	107.32	107.89	38.991	2,574,800
2012-10-11	108.43	108.62	107.86	108.03	39.042	2,968,400
2012-10-10	107.46	108.05	107.13	107.69	38.919	3,013,000
2012-10-09	108.38	108.78	107.30	107.43	38.825	2,794,400
2012-10-08	108.36	108.82	107.95	108.49	39.208	1,822,200
2012-10-05	108.59	108.68	107.88	108.45	39.194	3,713,200
2012-10-04	108.50	109.08	108.11	108.46	39.197	2,598,400
2012-10-03	108.04	108.44	107.57	108.03	39.042	2,630,600
2012-10-02	108.27	108.57	107.50	107.92	39.002	2,655,400
2012-10-01	106.84	108.74	106.53	107.99	39.027	3,412,400
2012-09-28	107.43	107.47	106.49	107.22	38.749	3,019,800
2012-09-27	107.05	107.60	106.34	107.35	38.796	2,638,600
2012-09-26	106.78	107.77	106.65	106.75	38.579	3,162,000
2012-09-25	107.31	107.81	106.63	106.65	38.543	3,584,000

← NewerPage 59 of 79 · 4,733 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.