Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	98.490	98.760	97.990	98.230	35.069	4,879,600
2012-04-02	97.680	98.450	97.660	98.440	35.144	5,235,400
2012-03-30	97.000	97.930	96.930	97.780	34.908	6,021,800
2012-03-29	95.650	96.870	95.530	96.690	34.519	4,815,000
2012-03-28	96.450	96.540	95.850	96.050	34.291	4,100,000
2012-03-27	97.000	97.290	96.640	96.710	34.526	2,962,800
2012-03-26	96.230	96.840	96.090	96.810	34.562	3,088,800
2012-03-23	96.200	96.330	95.630	95.940	34.251	2,988,400
2012-03-22	95.820	96.380	95.740	96.280	34.373	2,968,400
2012-03-21	95.510	96.400	95.510	96.170	34.333	3,887,800
2012-03-20	94.880	96.070	94.880	95.650	34.148	2,969,200
2012-03-19	95.380	95.560	94.800	95.370	34.048	3,946,600
2012-03-16	95.480	95.660	94.560	94.790	33.841	6,149,200
2012-03-15	94.840	95.670	94.840	95.420	34.066	3,156,000
2012-03-14	95.150	95.740	95.070	95.150	33.969	3,552,000
2012-03-13	94.800	95.250	94.450	95.230	33.998	4,342,200
2012-03-12	94.330	94.620	93.990	94.480	33.730	2,965,800
2012-03-09	93.780	94.100	93.290	93.980	33.552	3,145,400
2012-03-08	93.400	93.970	93.280	93.940	33.537	2,766,400
2012-03-07	93.270	93.550	92.500	92.830	33.141	4,056,000
2012-03-06	93.430	93.810	92.850	93.340	33.323	5,260,200
2012-03-05	93.000	93.530	92.950	93.350	33.327	2,335,000
2012-03-02	92.810	93.280	92.730	93.200	33.273	2,521,600
2012-03-01	93.000	93.500	92.610	92.850	33.148	4,123,600
2012-02-29	92.980	93.490	92.620	93.180	33.266	4,390,000
2012-02-28	92.670	93.040	92.280	92.970	33.191	3,728,200
2012-02-27	92.990	93.210	92.210	92.390	32.984	4,871,200
2012-02-24	93.730	93.730	92.670	93.300	33.309	3,677,400
2012-02-23	92.850	93.900	92.650	93.330	33.320	4,214,200
2012-02-22	93.080	93.480	92.410	93.140	33.252	2,930,400
2012-02-21	93.570	93.810	92.940	93.370	33.334	3,421,600
2012-02-17	93.600	93.850	92.880	93.250	33.291	3,483,800
2012-02-16	92.380	93.420	92.380	93.320	33.316	3,708,600
2012-02-15	91.920	92.590	91.760	92.160	32.902	3,347,400
2012-02-14	91.490	91.910	91.250	91.900	32.809	2,877,400
2012-02-13	91.500	91.990	91.250	91.640	32.716	2,681,600
2012-02-10	91.310	91.580	90.910	91.170	32.548	3,855,200
2012-02-09	91.440	91.800	91.060	91.760	32.759	3,353,800
2012-02-08	91.840	91.840	90.910	91.470	32.655	3,217,400
2012-02-07	91.030	91.780	91.010	91.540	32.680	2,961,200
2012-02-06	91.270	91.770	90.950	91.240	32.573	3,161,200
2012-02-03	91.540	92.100	91.320	91.540	32.680	4,805,000
2012-02-02	91.680	91.870	90.780	90.890	32.448	3,845,000
2012-02-01	91.090	91.750	90.770	91.130	32.534	4,334,400
2012-01-31	89.780	90.930	89.770	90.720	32.388	5,923,200
2012-01-30	90.580	90.690	89.220	89.510	31.956	5,652,400
2012-01-27	90.780	90.900	90.040	90.400	32.273	5,654,600
2012-01-26	89.860	92.140	89.740	91.350	32.613	9,754,800
2012-01-25	87.920	89.590	87.920	89.440	31.931	4,835,000
2012-01-24	87.730	88.400	87.220	88.250	31.506	5,123,200
2012-01-23	88.580	88.950	88.160	88.370	31.549	4,333,600
2012-01-20	89.610	89.660	88.310	89.000	31.774	6,467,200
2012-01-19	89.980	90.480	89.590	89.970	31.913	5,160,600
2012-01-18	89.750	90.500	89.540	90.310	32.034	3,905,400
2012-01-17	89.030	89.880	89.030	89.730	31.828	14,860,200
2012-01-13	88.270	88.650	87.850	88.520	31.399	14,450,200
2012-01-12	88.750	89.050	88.230	88.550	31.409	15,039,200
2012-01-11	89.370	89.390	88.150	88.510	31.395	5,438,000
2012-01-10	90.010	90.150	89.250	89.450	31.728	5,679,200
2012-01-09	90.140	90.250	89.480	89.780	31.846	4,152,400

← NewerPage 62 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.