Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	75.900	76.000	74.390	74.920	25.872	15,811,800
2010-10-27	75.920	76.120	75.170	75.500	26.073	5,880,600
2010-10-26	76.540	76.540	75.690	76.450	26.401	7,292,600
2010-10-25	77.140	77.290	76.600	76.870	26.546	3,994,800
2010-10-22	76.940	77.500	76.600	76.840	26.535	2,964,000
2010-10-21	77.330	77.550	76.310	76.700	26.487	4,943,600
2010-10-20	76.470	77.520	76.300	77.180	26.470	6,251,600
2010-10-19	76.300	76.890	75.950	76.250	26.151	4,975,000
2010-10-18	76.200	76.940	76.100	76.730	26.315	5,691,400
2010-10-15	76.150	76.380	75.590	75.890	26.027	5,683,000
2010-10-14	75.710	76.460	75.550	75.840	26.010	4,183,200
2010-10-13	75.350	76.010	75.130	75.730	25.972	5,276,600
2010-10-12	74.940	75.340	74.580	74.940	25.701	6,356,200
2010-10-11	75.150	75.730	74.550	74.850	25.671	4,662,600
2010-10-08	73.770	75.040	73.620	74.900	25.688	6,490,400
2010-10-07	74.440	74.500	73.670	73.750	25.293	7,566,800
2010-10-06	74.730	75.040	73.750	73.960	25.365	9,862,400
2010-10-05	75.900	76.100	74.400	74.920	25.695	15,187,600
2010-10-04	76.460	77.240	76.250	76.420	26.209	5,963,200
2010-10-01	77.110	77.380	76.440	76.570	26.261	9,056,800
2010-09-30	76.800	77.890	76.350	76.860	26.360	11,758,800
2010-09-29	78.740	79.000	78.140	78.310	26.857	4,592,400
2010-09-28	79.160	79.190	78.330	78.810	27.029	6,266,000
2010-09-27	78.250	79.190	78.140	78.930	27.070	4,768,000
2010-09-24	78.640	78.990	78.130	78.520	26.929	5,762,800
2010-09-23	77.940	78.430	77.640	78.060	26.772	5,026,800
2010-09-22	78.500	78.860	78.360	78.450	26.905	5,327,400
2010-09-21	78.150	79.000	77.880	78.550	26.940	8,600,200
2010-09-20	77.180	78.450	77.150	78.250	26.837	6,515,400
2010-09-17	76.680	77.430	76.680	77.370	26.535	9,000,400
2010-09-16	76.320	76.580	75.750	76.580	26.264	5,804,200
2010-09-15	75.440	76.550	75.130	76.270	26.158	5,240,800
2010-09-14	75.030	75.790	75.030	75.430	25.870	5,886,600
2010-09-13	75.500	75.590	74.900	75.050	25.739	4,388,000
2010-09-10	74.740	75.400	74.690	75.180	25.784	7,164,200
2010-09-09	75.050	75.210	74.390	74.560	25.571	4,286,000
2010-09-08	74.970	75.000	74.170	74.590	25.581	5,151,400
2010-09-07	74.700	75.750	74.510	74.760	25.640	7,220,000
2010-09-03	75.010	75.240	74.120	74.850	25.671	7,356,800
2010-09-02	74.880	75.100	74.510	74.830	25.664	5,507,000
2010-09-01	74.740	75.310	74.400	74.920	25.695	5,829,800
2010-08-31	73.770	74.830	73.700	73.840	25.324	7,446,600
2010-08-30	74.120	74.620	73.860	73.860	25.331	4,520,800
2010-08-27	74.180	74.470	73.120	74.250	25.465	6,941,600
2010-08-26	75.610	75.700	73.920	73.990	25.376	7,080,400
2010-08-25	75.030	75.570	74.920	75.280	25.818	4,848,600
2010-08-24	74.650	75.940	74.650	75.470	25.883	4,310,400
2010-08-23	76.180	76.580	75.440	75.520	25.900	4,743,600
2010-08-20	76.420	76.740	75.890	76.030	26.075	5,389,200
2010-08-19	76.650	76.930	76.130	76.750	26.322	5,859,000
2010-08-18	76.290	77.090	76.120	76.800	26.339	3,802,200
2010-08-17	76.440	76.780	76.000	76.450	26.219	3,880,600
2010-08-16	75.910	76.310	75.510	76.170	26.123	4,632,400
2010-08-13	76.740	77.170	76.300	76.390	26.199	4,805,400
2010-08-12	76.070	77.300	75.900	77.020	26.415	5,652,800
2010-08-11	77.200	77.360	76.470	76.470	26.226	5,965,000
2010-08-10	75.810	78.590	75.800	77.970	26.741	10,654,000
2010-08-09	76.850	76.950	75.830	76.270	26.158	6,702,600
2010-08-06	76.620	76.970	76.040	76.500	26.236	7,069,600
2010-08-05	78.050	78.180	76.950	77.130	26.453	6,605,600

← NewerPage 68 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.