Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	101.12	102.00	100.93	101.99	36.643	2,936,000
2012-06-27	100.28	101.60	100.27	101.50	36.467	2,985,600
2012-06-26	99.660	100.55	99.480	100.10	35.964	3,040,600
2012-06-25	99.170	99.550	99.000	99.320	35.683	3,051,800
2012-06-22	99.920	100.50	99.800	99.900	35.892	6,369,000
2012-06-21	100.90	100.90	99.440	99.450	35.730	3,446,000
2012-06-20	100.17	100.73	99.620	100.73	36.190	5,206,000
2012-06-19	101.64	101.97	101.01	101.30	36.395	3,321,800
2012-06-18	101.40	101.75	100.89	101.67	36.528	3,005,600
2012-06-15	101.60	101.93	101.31	101.53	36.477	4,105,600
2012-06-14	100.47	101.45	100.27	101.32	36.402	3,255,200
2012-06-13	99.600	100.55	99.330	100.21	36.003	3,333,000
2012-06-12	99.990	100.19	99.290	100.05	35.946	3,719,600
2012-06-11	100.55	100.68	99.870	99.990	35.924	3,559,800
2012-06-08	98.800	100.30	98.750	100.17	35.989	3,109,600
2012-06-07	98.740	99.410	98.610	98.750	35.479	3,901,600
2012-06-06	97.470	98.330	97.090	98.330	35.328	4,058,000
2012-06-05	97.050	97.490	96.370	97.250	34.940	3,095,200
2012-06-04	96.490	97.300	96.210	97.170	34.911	3,371,400
2012-06-01	97.710	98.060	96.420	96.480	34.663	4,616,800
2012-05-31	99.010	99.010	98.040	98.300	35.317	4,892,400
2012-05-30	98.990	99.470	98.470	98.830	35.507	5,429,800
2012-05-29	99.160	99.500	98.750	99.360	35.698	2,796,200
2012-05-25	99.330	99.640	98.670	98.800	35.497	2,481,600
2012-05-24	98.440	99.640	98.440	99.130	35.615	3,501,000
2012-05-23	98.820	99.080	97.710	98.390	35.349	4,600,000
2012-05-22	99.130	100.11	98.960	99.190	35.637	4,480,600
2012-05-21	99.000	99.030	98.000	98.960	35.554	4,970,000
2012-05-18	100.12	100.23	98.520	98.790	35.493	6,050,600
2012-05-17	101.21	101.38	99.810	99.810	35.859	4,256,200
2012-05-16	101.15	101.94	101.01	101.32	36.402	4,099,400
2012-05-15	99.680	101.82	99.660	101.04	36.301	13,296,200
2012-05-14	98.760	99.350	98.760	99.010	35.572	3,184,600
2012-05-11	99.500	99.810	99.300	99.310	35.680	4,174,600
2012-05-10	99.530	99.990	99.130	99.650	35.802	4,669,400
2012-05-09	98.580	99.670	98.580	99.080	35.597	3,820,200
2012-05-08	99.300	99.460	98.830	99.180	35.633	3,518,000
2012-05-07	99.240	99.790	99.000	99.600	35.784	3,400,600
2012-05-04	100.16	100.16	99.100	99.130	35.615	3,420,400
2012-05-03	100.14	100.81	99.750	99.990	35.924	4,760,600
2012-05-02	99.190	100.35	99.090	100.35	36.053	3,708,000
2012-05-01	98.970	99.590	98.540	99.100	35.604	3,598,200
2012-04-30	98.150	98.940	98.050	98.940	35.547	4,164,400
2012-04-27	98.760	98.900	98.060	98.380	35.346	5,788,200
2012-04-26	99.560	99.840	98.520	99.470	35.737	3,556,400
2012-04-25	98.650	99.740	98.420	99.580	35.777	4,974,200
2012-04-24	98.000	98.530	97.720	98.430	35.364	2,960,400
2012-04-23	98.170	98.180	97.240	97.720	35.108	3,243,200
2012-04-20	97.820	99.000	97.800	98.880	35.525	4,065,200
2012-04-19	98.690	98.770	97.750	98.180	35.051	3,531,200
2012-04-18	98.220	98.770	97.910	98.500	35.165	2,653,000
2012-04-17	98.050	98.720	97.460	98.590	35.197	3,506,200
2012-04-16	97.530	98.200	97.370	97.670	34.869	13,182,200
2012-04-13	97.460	97.940	96.740	97.210	34.705	12,762,000
2012-04-12	96.430	97.630	96.380	97.440	34.787	14,848,400
2012-04-11	96.970	97.410	96.540	96.540	34.466	7,085,000
2012-04-10	96.770	96.810	95.870	96.170	34.333	4,731,600
2012-04-09	97.660	97.660	96.870	97.040	34.644	3,772,800
2012-04-05	97.800	98.280	97.280	98.160	35.044	4,318,800
2012-04-04	97.580	98.250	97.570	97.850	34.933	3,540,400

← NewerPage 61 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.