Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	106.27	107.24	106.15	106.94	38.648	2,546,000
2012-09-21	107.00	107.15	106.10	106.53	38.500	11,937,600
2012-09-20	105.73	107.23	105.73	106.79	38.594	3,586,000
2012-09-19	106.01	106.38	105.54	105.89	38.268	3,657,200
2012-09-18	104.67	106.23	104.00	106.01	38.312	4,507,800
2012-09-17	102.69	105.47	102.69	105.15	38.001	5,985,600
2012-09-14	104.43	104.75	103.50	103.75	37.495	5,587,600
2012-09-13	103.03	104.70	102.69	104.54	37.781	5,306,800
2012-09-12	102.86	103.53	102.50	102.62	37.087	4,108,000
2012-09-11	103.30	103.68	102.56	102.82	37.159	5,936,400
2012-09-10	105.82	105.90	103.22	103.70	37.477	9,646,000
2012-09-07	107.66	108.00	105.95	106.30	38.417	3,502,200
2012-09-06	107.09	107.64	106.88	107.49	38.847	3,355,800
2012-09-05	106.52	107.36	106.44	106.50	38.489	4,020,600
2012-09-04	106.16	107.40	105.92	107.22	38.749	4,388,400
2012-08-31	106.15	106.52	105.76	106.31	38.420	2,697,200
2012-08-30	105.97	106.12	105.80	105.81	38.240	1,894,600
2012-08-29	106.75	106.90	106.36	106.43	38.464	2,672,200
2012-08-28	105.42	106.66	105.42	106.35	38.435	3,483,600
2012-08-27	105.52	106.00	105.27	105.80	38.236	2,283,400
2012-08-24	104.91	105.91	104.50	105.77	38.225	2,335,800
2012-08-23	105.32	105.49	104.66	104.71	37.842	1,942,800
2012-08-22	105.32	105.73	105.00	105.37	38.080	1,870,600
2012-08-21	105.88	106.41	105.39	105.70	38.200	2,243,800
2012-08-20	106.18	106.36	105.27	105.95	38.290	2,601,600
2012-08-17	106.10	106.40	105.87	106.18	38.373	2,992,000
2012-08-16	105.38	105.93	105.13	105.83	38.247	2,100,200
2012-08-15	105.07	106.51	105.00	105.50	38.127	3,286,200
2012-08-14	105.46	105.81	105.05	105.42	38.099	2,428,000
2012-08-13	105.00	105.66	104.78	105.55	38.146	2,173,000
2012-08-10	104.76	105.46	104.72	105.37	38.080	2,454,400
2012-08-09	105.06	105.41	104.77	104.95	37.929	3,117,600
2012-08-08	104.85	105.41	104.68	105.27	38.044	3,280,000
2012-08-07	106.60	107.05	104.81	104.88	37.903	4,507,600
2012-08-06	106.37	106.95	105.95	106.35	38.435	2,405,800
2012-08-03	106.54	107.49	106.16	106.46	38.474	3,599,400
2012-08-02	105.87	106.38	104.78	105.37	38.080	4,284,200
2012-08-01	107.81	109.84	106.27	106.60	38.525	3,948,600
2012-07-31	107.25	107.72	106.86	107.36	38.800	3,465,000
2012-07-30	107.27	108.50	107.16	107.47	38.839	3,473,400
2012-07-27	104.81	107.68	104.69	107.17	38.731	6,594,800
2012-07-26	104.77	106.83	104.18	106.38	38.446	5,617,400
2012-07-25	102.36	102.79	101.59	102.25	36.953	3,331,200
2012-07-24	102.79	102.85	101.52	102.10	36.899	3,574,400
2012-07-23	103.22	103.81	102.60	102.79	37.148	2,995,000
2012-07-20	104.89	105.33	103.67	103.90	37.549	5,090,400
2012-07-19	105.28	105.86	104.54	105.62	37.947	3,061,000
2012-07-18	104.99	106.06	104.77	105.28	37.825	2,789,200
2012-07-17	104.77	105.45	104.62	105.16	37.782	2,958,400
2012-07-16	105.08	105.46	104.35	104.37	37.498	3,687,600
2012-07-13	103.71	105.76	103.71	105.46	37.889	2,849,200
2012-07-12	103.68	104.07	102.97	103.61	37.225	3,586,000
2012-07-11	104.16	104.16	103.37	103.83	37.304	3,325,400
2012-07-10	104.48	104.51	103.70	103.90	37.329	2,585,400
2012-07-09	104.57	104.61	103.78	104.26	37.458	2,553,800
2012-07-06	104.10	104.63	103.92	104.29	37.469	1,952,000
2012-07-05	104.42	105.00	103.92	104.65	37.598	2,461,200
2012-07-03	103.70	105.16	103.52	104.61	37.584	2,071,600
2012-07-02	103.41	103.83	103.00	103.72	37.264	3,448,000
2012-06-29	102.74	104.33	101.97	104.10	37.401	5,399,200

← NewerPage 60 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.