Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	91.590	91.610	90.150	90.350	31.845	4,008,000
2011-10-10	91.210	91.910	90.500	91.740	32.335	3,497,000
2011-10-07	90.640	91.250	90.060	90.410	31.866	3,892,200
2011-10-06	89.690	90.210	89.040	90.190	31.788	5,129,000
2011-10-05	88.390	89.630	87.570	89.500	31.545	6,267,800
2011-10-04	87.440	88.570	86.390	88.420	31.165	6,600,000
2011-10-03	88.360	89.840	88.230	88.300	31.122	5,884,400
2011-09-30	89.030	89.990	88.630	88.680	31.256	5,520,800
2011-09-29	89.600	90.290	88.200	89.540	31.559	5,136,800
2011-09-28	90.240	91.000	88.630	88.730	31.274	7,382,200
2011-09-27	92.060	92.860	90.760	91.070	32.099	5,937,400
2011-09-26	89.590	91.320	89.550	90.890	32.035	6,402,400
2011-09-23	87.370	89.250	87.000	88.920	31.341	6,220,600
2011-09-22	88.830	89.240	85.730	87.410	30.809	12,041,200
2011-09-21	93.890	93.940	89.980	89.990	31.718	8,199,000
2011-09-20	93.430	94.890	93.350	93.960	33.117	4,885,400
2011-09-19	92.530	93.550	92.290	93.320	32.892	5,026,000
2011-09-16	91.770	93.730	91.770	93.640	33.004	8,423,800
2011-09-15	91.990	92.320	90.930	92.290	32.529	5,005,400
2011-09-14	89.510	92.220	89.460	91.390	32.211	8,185,000
2011-09-13	87.950	89.780	87.100	89.460	31.531	5,570,200
2011-09-12	88.510	88.700	86.250	87.720	30.918	7,486,400
2011-09-09	89.980	90.140	88.630	88.960	31.355	5,230,600
2011-09-08	91.210	92.000	90.400	90.460	31.884	7,282,000
2011-09-07	89.830	91.820	89.710	91.810	32.359	6,716,600
2011-09-06	86.920	89.150	86.920	88.990	31.365	6,368,800
2011-09-02	89.350	89.650	88.490	88.520	31.200	4,411,400
2011-09-01	90.000	90.810	89.610	89.900	31.686	4,504,600
2011-08-31	90.650	90.990	89.640	89.970	31.711	6,008,400
2011-08-30	89.780	90.900	89.000	90.640	31.947	4,772,000
2011-08-29	88.420	89.800	88.280	89.770	31.640	4,597,800
2011-08-26	86.620	88.020	85.040	87.840	30.960	4,417,400
2011-08-25	87.710	88.100	86.560	86.850	30.611	5,548,800
2011-08-24	86.910	87.480	86.340	87.300	30.770	6,631,600
2011-08-23	85.220	87.010	85.150	87.010	30.668	4,991,400
2011-08-22	86.060	86.190	84.810	85.200	30.030	4,744,600
2011-08-19	84.300	85.860	84.060	84.990	29.956	8,272,200
2011-08-18	84.980	85.880	83.530	85.040	29.973	7,562,200
2011-08-17	86.500	87.080	85.490	86.310	30.421	3,630,000
2011-08-16	85.650	86.860	85.440	86.220	30.389	4,065,200
2011-08-15	85.890	86.260	85.090	86.260	30.403	5,299,200
2011-08-12	84.540	85.860	84.320	85.340	30.079	5,925,000
2011-08-11	80.950	85.140	80.560	84.170	29.667	11,204,600
2011-08-10	82.190	82.990	79.980	80.180	28.260	10,443,600
2011-08-09	83.430	83.480	78.620	83.300	29.360	14,092,800
2011-08-08	82.780	84.820	82.510	82.800	29.184	12,356,800
2011-08-05	83.310	84.830	81.870	84.150	29.660	9,120,800
2011-08-04	83.500	84.880	82.430	82.580	29.106	9,213,200
2011-08-03	84.460	84.580	83.640	84.320	29.719	6,139,000
2011-08-02	83.830	85.300	83.770	84.780	29.882	7,853,600
2011-08-01	84.970	85.050	82.970	84.020	29.614	4,906,200
2011-07-29	84.680	85.300	84.340	84.380	29.741	4,304,800
2011-07-28	85.080	86.330	84.640	84.880	29.917	5,712,800
2011-07-27	86.390	86.820	85.420	85.490	30.132	5,197,000
2011-07-26	86.780	87.500	86.690	86.890	30.625	2,804,200
2011-07-25	86.950	87.320	86.710	86.780	30.587	3,677,600
2011-07-22	88.280	88.420	87.450	87.620	30.883	3,446,000
2011-07-21	89.010	89.430	88.570	89.000	31.165	3,847,000
2011-07-20	88.470	88.910	88.260	88.560	31.011	2,769,600
2011-07-19	88.230	88.800	87.880	88.520	30.996	3,779,800

← NewerPage 64 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.