Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	88.450	88.890	87.620	87.990	30.811	4,148,000
2011-07-15	87.010	89.100	86.670	89.010	31.168	8,058,600
2011-07-14	87.880	88.030	86.900	87.080	30.492	5,098,200
2011-07-13	88.350	88.750	87.740	87.900	30.779	2,664,200
2011-07-12	88.490	88.880	87.850	87.950	30.797	4,624,800
2011-07-11	87.870	88.670	87.740	88.300	30.919	4,276,000
2011-07-08	88.340	88.750	87.830	88.420	30.961	3,548,800
2011-07-07	88.860	89.030	88.550	88.780	31.088	3,319,000
2011-07-06	87.690	88.420	87.660	88.420	30.961	4,055,400
2011-07-05	88.580	88.680	87.640	87.980	30.807	4,290,600
2011-07-01	87.320	88.610	87.150	88.470	30.979	4,042,400
2011-06-30	86.690	87.530	86.400	87.410	30.608	3,861,600
2011-06-29	86.060	86.910	85.990	86.740	30.373	4,652,800
2011-06-28	85.790	85.960	85.540	85.820	30.051	3,188,600
2011-06-27	85.630	85.830	85.410	85.410	29.907	4,582,600
2011-06-24	86.090	86.520	85.230	85.460	29.925	6,827,800
2011-06-23	86.960	86.960	85.380	86.210	30.188	8,119,000
2011-06-22	88.740	89.130	87.490	87.530	30.650	5,510,600
2011-06-21	89.360	89.360	88.270	88.920	31.137	6,509,800
2011-06-20	87.930	89.280	87.800	89.110	31.203	7,005,000
2011-06-17	86.900	88.020	86.650	87.880	30.772	8,481,600
2011-06-16	86.060	86.730	85.790	86.570	30.314	5,717,000
2011-06-15	86.170	86.740	85.450	85.760	30.030	5,845,800
2011-06-14	85.530	86.860	85.350	86.600	30.324	6,611,400
2011-06-13	84.760	85.550	84.300	85.340	29.883	6,105,200
2011-06-10	84.100	85.030	83.910	84.700	29.659	6,594,200
2011-06-09	84.440	85.380	84.350	85.100	29.799	4,473,600
2011-06-08	83.960	84.420	83.610	84.210	29.487	4,298,400
2011-06-07	84.370	84.660	83.890	83.890	29.375	4,422,600
2011-06-06	84.110	84.790	83.850	84.430	29.564	4,025,800
2011-06-03	84.640	85.000	83.920	84.110	29.452	5,099,200
2011-06-02	86.850	86.850	85.180	85.480	29.932	5,045,600
2011-06-01	87.050	87.310	86.770	86.910	30.433	5,999,800
2011-05-31	86.180	87.580	86.000	87.530	30.650	6,172,200
2011-05-27	85.570	85.880	85.300	85.720	30.016	2,344,600
2011-05-26	84.860	85.580	84.580	85.320	29.876	3,827,600
2011-05-25	85.050	85.230	84.460	85.080	29.792	4,389,200
2011-05-24	86.000	86.060	85.350	85.600	29.974	3,033,200
2011-05-23	86.190	86.570	85.670	86.070	30.139	4,220,800
2011-05-20	86.780	86.990	86.450	86.550	30.307	3,543,400
2011-05-19	86.350	86.950	86.150	86.900	30.429	3,589,800
2011-05-18	86.300	86.430	85.540	86.210	30.188	4,759,000
2011-05-17	85.700	86.520	85.700	86.270	30.209	4,063,400
2011-05-16	86.580	86.820	85.910	85.950	30.097	4,838,400
2011-05-13	86.880	87.140	86.300	86.550	30.307	5,354,600
2011-05-12	85.020	87.460	84.810	87.210	30.538	7,400,000
2011-05-11	85.090	85.590	84.830	85.070	29.788	4,254,400
2011-05-10	85.030	85.630	85.030	85.460	29.925	3,917,200
2011-05-09	84.910	85.170	84.490	84.980	29.757	3,274,600
2011-05-06	85.330	85.450	84.600	84.880	29.722	4,097,200
2011-05-05	85.420	85.610	84.760	84.900	29.729	5,351,800
2011-05-04	84.560	85.860	84.380	85.650	29.992	9,848,200
2011-05-03	84.200	84.810	84.110	84.700	29.659	5,027,600
2011-05-02	84.410	84.740	84.000	84.550	29.606	5,176,200
2011-04-29	83.670	85.000	83.670	84.350	29.536	9,857,400
2011-04-28	80.770	83.250	80.000	82.970	29.053	9,176,000
2011-04-27	80.960	81.330	80.590	81.060	28.384	4,868,400
2011-04-26	80.060	80.830	80.000	80.550	28.206	6,781,600
2011-04-25	80.310	80.490	79.800	79.900	27.978	4,346,800
2011-04-21	80.830	81.190	80.410	80.650	28.241	4,190,200

← NewerPage 65 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.