Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	82.130	82.130	81.100	81.270	28.255	5,601,800
2011-04-19	81.310	81.570	80.950	81.420	28.307	5,560,200
2011-04-18	81.400	81.690	81.090	81.350	28.283	4,185,000
2011-04-15	81.800	81.970	81.550	81.810	28.442	6,609,200
2011-04-14	81.440	82.150	81.260	81.840	28.453	6,710,000
2011-04-13	82.580	82.670	81.590	81.610	28.373	5,330,800
2011-04-12	81.620	83.720	81.420	82.540	28.696	9,322,800
2011-04-11	81.100	81.720	81.100	81.610	28.373	4,217,200
2011-04-08	81.590	81.840	80.960	81.280	28.258	3,974,000
2011-04-07	81.640	81.690	81.000	81.560	28.356	4,862,400
2011-04-06	81.000	81.660	80.840	81.530	28.345	5,786,800
2011-04-05	80.830	81.110	80.260	80.840	28.105	3,474,000
2011-04-04	80.610	81.130	80.540	81.020	28.168	2,608,800
2011-04-01	81.000	81.340	80.320	80.520	27.994	4,520,800
2011-03-31	81.060	81.360	80.620	80.760	28.077	4,148,600
2011-03-30	80.460	81.240	80.210	81.210	28.234	4,420,000
2011-03-29	80.270	80.750	80.250	80.420	27.959	4,509,800
2011-03-28	80.140	80.950	80.140	80.490	27.984	6,445,600
2011-03-25	79.450	80.500	79.350	80.150	27.865	4,327,000
2011-03-24	78.690	80.340	78.390	80.300	27.917	7,165,400
2011-03-23	78.420	78.790	77.880	78.290	27.219	5,456,200
2011-03-22	78.390	79.150	78.170	78.430	27.267	4,960,600
2011-03-21	77.330	78.510	77.280	78.410	27.260	6,728,800
2011-03-18	77.250	77.350	76.390	76.950	26.753	8,786,400
2011-03-17	77.350	77.560	76.530	76.700	26.666	6,285,000
2011-03-16	77.070	77.090	76.600	76.660	26.652	7,681,000
2011-03-15	77.290	77.720	76.940	77.270	26.864	6,373,600
2011-03-14	78.710	78.880	77.930	78.270	27.212	5,188,400
2011-03-11	78.590	79.410	78.400	79.180	27.528	3,771,200
2011-03-10	78.690	79.300	78.420	78.980	27.459	5,688,800
2011-03-09	77.910	79.010	77.910	79.000	27.466	3,783,600
2011-03-08	77.880	78.360	77.550	78.190	27.184	5,980,200
2011-03-07	77.510	77.720	77.100	77.540	26.958	5,569,400
2011-03-04	78.050	78.190	77.250	77.500	26.944	6,091,800
2011-03-03	77.790	78.360	77.500	78.070	27.142	5,616,600
2011-03-02	77.830	77.840	77.150	77.300	26.874	5,767,000
2011-03-01	78.300	78.920	77.630	77.640	26.993	5,588,600
2011-02-28	78.250	78.620	78.000	78.520	27.299	3,830,600
2011-02-25	77.980	78.380	77.530	78.120	27.160	2,969,000
2011-02-24	78.270	78.520	77.250	77.660	27.000	5,621,800
2011-02-23	78.650	79.110	78.140	78.370	27.246	4,921,400
2011-02-22	78.110	78.910	77.820	78.600	27.326	5,638,000
2011-02-18	78.590	78.800	78.290	78.420	27.264	5,642,400
2011-02-17	78.240	78.400	77.980	78.400	27.257	4,111,000
2011-02-16	78.150	78.620	77.960	78.540	27.306	4,828,400
2011-02-15	78.970	79.000	78.070	78.240	27.201	5,812,800
2011-02-14	78.840	79.680	78.410	79.010	27.469	9,117,400
2011-02-11	77.560	79.070	77.220	78.920	27.438	7,893,000
2011-02-10	78.260	78.500	77.330	77.730	27.024	9,367,200
2011-02-09	78.340	78.710	77.800	78.320	27.229	5,434,200
2011-02-08	77.260	79.060	77.200	78.560	27.313	11,213,600
2011-02-07	76.430	76.450	75.800	76.280	26.520	9,052,800
2011-02-04	75.930	76.310	75.750	76.240	26.506	6,769,800
2011-02-03	76.050	76.390	75.780	75.930	26.398	7,590,800
2011-02-02	76.230	76.230	74.860	76.050	26.440	15,127,600
2011-02-01	77.010	77.190	76.610	76.710	26.669	12,784,400
2011-01-31	76.760	76.930	76.400	76.770	26.690	6,763,600
2011-01-28	77.270	77.690	76.830	76.990	26.767	6,718,800
2011-01-27	77.480	78.520	77.320	77.390	26.906	15,442,400
2011-01-26	79.990	80.450	79.870	80.000	27.813	4,402,600

← NewerPage 66 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.