Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	79.880	80.360	79.450	80.120	27.855	5,345,200
2011-01-24	78.860	79.900	78.860	79.840	27.758	5,271,200
2011-01-21	78.600	79.150	78.010	79.000	27.466	6,760,800
2011-01-20	78.970	79.420	78.500	78.990	27.278	5,106,400
2011-01-19	78.590	79.140	78.250	79.000	27.281	5,880,400
2011-01-18	78.350	78.970	78.160	78.400	27.074	5,760,800
2011-01-14	78.150	78.310	77.820	78.310	27.043	4,035,800
2011-01-13	78.800	78.800	77.830	78.310	27.043	4,260,200
2011-01-12	78.570	78.880	77.770	78.410	27.077	5,763,200
2011-01-11	78.060	78.310	77.830	78.210	27.008	3,457,600
2011-01-10	77.960	78.470	77.640	77.890	26.898	6,887,600
2011-01-07	78.690	78.780	78.000	78.330	27.050	6,400,600
2011-01-06	78.910	79.300	78.340	78.710	27.181	8,646,800
2011-01-05	78.470	79.390	78.400	79.180	27.343	7,206,600
2011-01-04	79.530	80.260	79.330	79.680	27.516	5,136,000
2011-01-03	80.340	80.620	79.150	79.790	27.554	6,693,400
2010-12-31	80.160	80.650	80.130	80.370	27.754	2,218,400
2010-12-30	80.420	80.460	80.150	80.300	27.730	1,972,000
2010-12-29	80.700	80.910	80.460	80.460	27.785	2,249,800
2010-12-28	80.770	80.910	80.000	80.780	27.896	4,481,200
2010-12-27	80.450	80.660	80.150	80.410	27.768	1,822,000
2010-12-23	80.690	81.280	80.380	80.530	27.810	2,650,200
2010-12-22	80.040	81.040	79.540	80.920	27.944	3,753,200
2010-12-21	80.570	80.860	79.370	79.900	27.592	5,964,200
2010-12-20	81.290	81.320	80.440	80.440	27.779	3,850,600
2010-12-17	81.030	81.250	80.640	81.000	27.972	7,349,000
2010-12-16	80.750	81.180	80.330	81.180	28.034	6,601,800
2010-12-15	80.790	81.310	80.540	80.990	27.968	5,406,600
2010-12-14	79.680	80.980	79.620	80.780	27.896	6,626,000
2010-12-13	78.250	79.710	78.210	79.350	27.402	5,752,600
2010-12-10	78.190	78.760	77.990	78.210	27.008	3,927,800
2010-12-09	78.880	79.100	78.070	78.190	27.002	4,348,400
2010-12-08	78.030	78.780	78.000	78.650	27.160	4,426,000
2010-12-07	78.140	78.400	77.870	78.170	26.995	6,150,600
2010-12-06	78.070	78.170	77.650	77.740	26.846	3,966,000
2010-12-03	77.630	78.000	77.480	77.950	26.919	3,047,800
2010-12-02	77.310	78.000	77.290	77.760	26.853	5,585,600
2010-12-01	77.080	77.450	76.920	77.230	26.670	4,992,800
2010-11-30	76.710	77.230	76.500	76.550	26.435	5,459,400
2010-11-29	77.220	77.390	76.360	77.190	26.656	3,018,400
2010-11-26	77.560	77.880	77.130	77.390	26.725	1,707,000
2010-11-24	78.010	78.240	77.320	77.970	26.926	5,101,600
2010-11-23	77.810	77.850	77.400	77.760	26.853	3,700,800
2010-11-22	78.440	78.510	77.560	78.390	27.071	2,817,400
2010-11-19	78.330	78.590	77.970	78.530	27.119	4,925,600
2010-11-18	77.920	78.490	77.820	78.210	27.008	4,312,600
2010-11-17	76.600	77.680	76.420	77.370	26.718	6,586,800
2010-11-16	78.400	78.400	76.410	76.810	26.525	8,066,600
2010-11-15	78.110	79.010	77.610	78.370	27.064	9,339,800
2010-11-12	76.300	76.820	76.260	76.580	26.446	4,214,200
2010-11-11	76.730	77.020	76.390	76.750	26.504	4,405,600
2010-11-10	77.180	77.180	76.430	76.940	26.570	3,476,800
2010-11-09	77.280	77.650	76.790	76.990	26.587	5,745,000
2010-11-08	77.160	77.670	76.870	77.520	26.770	4,638,200
2010-11-05	78.300	78.300	77.130	77.570	26.787	5,781,000
2010-11-04	79.000	79.110	78.190	78.440	27.088	6,851,000
2010-11-03	78.260	78.460	77.430	78.460	27.095	6,120,800
2010-11-02	77.370	78.250	77.370	78.050	26.953	6,532,200
2010-11-01	76.930	77.270	76.830	77.260	26.680	5,421,400
2010-10-29	75.360	77.440	74.900	77.120	26.632	8,847,000

← NewerPage 67 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.