Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	90.410	90.450	89.390	89.800	31.853	3,881,000
2012-01-05	90.160	90.450	89.510	90.140	31.973	5,232,800
2012-01-04	91.000	91.080	90.130	90.600	32.136	4,350,200
2012-01-03	91.390	92.120	90.600	91.080	32.307	6,347,600
2011-12-30	92.800	93.090	92.100	92.390	32.771	2,985,400
2011-12-29	92.750	93.310	92.420	93.220	33.066	3,420,400
2011-12-28	93.450	93.620	92.610	92.730	32.892	2,821,000
2011-12-27	93.090	93.850	93.020	93.340	33.108	2,254,200
2011-12-23	92.360	93.150	92.360	93.090	33.020	2,386,400
2011-12-22	92.890	92.890	91.900	92.410	32.778	3,233,200
2011-12-21	91.750	93.000	91.580	92.970	32.977	5,460,400
2011-12-20	90.480	91.600	90.330	91.550	32.473	3,367,000
2011-12-19	90.460	91.240	89.730	89.910	31.892	3,302,800
2011-12-16	91.000	91.040	89.280	89.890	31.885	6,571,400
2011-12-15	89.780	90.800	89.590	90.580	32.129	3,940,800
2011-12-14	89.810	90.440	89.130	89.300	31.675	3,762,200
2011-12-13	90.190	90.590	89.510	89.690	31.814	4,277,800
2011-12-12	90.440	90.840	89.390	90.210	31.998	3,299,600
2011-12-09	90.480	91.020	90.270	90.460	32.087	2,969,400
2011-12-08	90.860	91.260	90.280	90.550	32.119	3,609,000
2011-12-07	90.580	91.570	89.900	91.200	32.349	3,932,000
2011-12-06	90.670	90.850	90.060	90.540	32.115	3,442,200
2011-12-05	90.850	90.980	90.100	90.420	32.073	3,482,600
2011-12-02	90.890	91.250	90.090	90.190	31.991	3,954,600
2011-12-01	91.210	91.980	89.990	90.110	31.963	5,925,600
2011-11-30	90.630	91.640	90.520	91.500	32.456	6,007,400
2011-11-29	88.670	89.890	88.470	89.700	31.817	4,760,600
2011-11-28	88.100	88.600	87.800	88.280	31.313	3,898,600
2011-11-25	86.590	87.410	86.430	86.730	30.764	1,153,200
2011-11-23	87.460	87.860	86.190	86.480	30.675	4,408,600
2011-11-22	87.770	89.090	87.590	88.200	31.285	4,613,200
2011-11-21	87.520	88.230	86.990	87.440	31.016	4,075,200
2011-11-18	88.460	89.100	88.160	88.610	31.431	3,874,000
2011-11-17	88.270	88.720	87.460	88.040	31.228	4,001,200
2011-11-16	88.330	89.770	88.000	88.640	31.441	4,620,800
2011-11-15	88.760	89.110	88.370	88.790	31.494	4,131,400
2011-11-14	88.670	89.100	88.130	88.650	31.445	2,543,800
2011-11-11	88.530	89.400	88.530	89.170	31.629	2,960,800
2011-11-10	88.020	88.380	87.190	88.140	31.264	3,877,600
2011-11-09	88.100	88.490	87.150	87.450	31.019	5,402,800
2011-11-08	88.920	89.600	88.500	89.440	31.725	5,662,200
2011-11-07	88.460	89.220	87.020	88.450	31.374	4,856,800
2011-11-04	88.020	88.220	87.150	88.060	31.235	5,767,400
2011-11-03	88.220	88.780	87.620	88.520	31.399	6,782,200
2011-11-02	89.000	89.100	87.650	87.940	31.193	4,431,200
2011-11-01	88.930	89.870	88.000	88.090	31.246	7,302,600
2011-10-31	90.780	91.590	90.350	90.370	32.055	5,125,200
2011-10-28	90.410	91.740	89.860	91.220	32.356	4,726,800
2011-10-27	91.540	91.790	86.420	91.330	32.395	10,546,400
2011-10-26	90.800	91.270	88.740	90.540	32.115	7,540,800
2011-10-25	91.250	91.300	89.750	89.980	31.916	6,079,600
2011-10-24	93.630	93.630	90.920	91.240	32.363	7,195,200
2011-10-21	91.850	93.920	91.710	93.920	33.314	6,095,600
2011-10-20	92.180	92.990	91.420	91.620	32.292	3,796,400
2011-10-19	92.060	92.880	91.950	92.180	32.490	3,479,600
2011-10-18	90.600	92.820	90.370	92.340	32.546	4,034,200
2011-10-17	91.900	92.580	90.830	90.940	32.053	3,115,600
2011-10-14	91.860	92.460	91.630	92.340	32.546	2,951,400
2011-10-13	91.200	91.680	90.660	91.110	32.113	3,413,400
2011-10-12	90.490	92.080	90.490	91.220	32.151	3,683,000

← NewerPage 63 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.