Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	78.100	78.550	78.000	78.060	26.772	4,265,200
2010-08-03	77.900	78.340	77.630	78.140	26.799	7,014,800
2010-08-02	79.570	79.570	78.100	78.250	26.837	11,233,600
2010-07-30	77.820	79.480	77.810	78.980	27.087	17,946,000
2010-07-29	79.000	79.620	76.660	78.120	26.792	32,939,000
2010-07-28	84.590	84.670	83.530	83.860	28.761	5,583,400
2010-07-27	83.850	84.710	83.300	84.590	29.011	4,770,200
2010-07-26	83.390	83.980	83.180	83.740	28.720	2,953,800
2010-07-23	82.550	83.500	82.270	83.470	28.627	3,247,400
2010-07-22	83.090	83.360	82.340	82.570	28.318	5,431,600
2010-07-21	84.110	84.200	82.680	83.030	28.294	4,568,800
2010-07-20	82.630	84.010	82.570	83.970	28.615	3,872,000
2010-07-19	83.150	83.590	82.770	83.110	28.322	3,807,400
2010-07-16	82.880	83.230	82.200	82.830	28.226	4,734,600
2010-07-15	83.150	83.460	82.510	83.090	28.315	3,370,600
2010-07-14	82.970	83.360	82.480	83.310	28.390	2,638,200
2010-07-13	83.300	83.490	82.850	83.150	28.335	4,135,800
2010-07-12	81.860	82.980	81.770	82.840	28.230	6,071,000
2010-07-09	81.760	82.450	81.690	82.150	27.994	4,259,400
2010-07-08	81.270	82.070	81.120	81.960	27.930	4,827,200
2010-07-07	79.140	80.990	78.670	80.980	27.596	5,472,000
2010-07-06	79.200	79.340	78.170	78.770	26.843	4,166,000
2010-07-02	79.340	79.340	78.390	78.720	26.826	3,917,800
2010-07-01	78.620	78.980	77.600	78.840	26.866	7,912,800
2010-06-30	78.010	79.250	77.730	78.760	26.839	7,761,200
2010-06-29	78.700	78.840	77.420	78.000	26.580	6,413,600
2010-06-28	79.120	79.570	78.560	79.240	27.003	3,760,200
2010-06-25	80.500	80.590	79.000	79.030	26.931	9,237,400
2010-06-24	80.300	81.000	79.940	80.320	27.371	4,429,800
2010-06-23	80.710	81.080	80.050	80.330	27.374	4,431,200
2010-06-22	81.170	81.950	80.840	80.940	27.582	5,446,200
2010-06-21	81.150	81.550	80.840	81.160	27.657	5,114,400
2010-06-18	80.960	81.220	80.520	80.590	27.463	5,187,800
2010-06-17	80.820	80.940	80.170	80.900	27.568	3,043,600
2010-06-16	80.180	80.750	80.180	80.630	27.476	2,863,400
2010-06-15	79.740	80.860	79.680	80.810	27.538	4,172,200
2010-06-14	79.270	79.900	79.270	79.320	27.030	3,712,200
2010-06-11	78.930	79.200	78.270	79.150	26.972	3,579,400
2010-06-10	79.180	79.740	79.150	79.470	27.081	3,870,200
2010-06-09	78.830	79.210	78.410	78.720	26.826	5,436,600
2010-06-08	77.640	78.890	77.500	78.760	26.839	4,894,400
2010-06-07	77.210	78.500	77.210	77.640	26.458	5,416,600
2010-06-04	77.990	78.390	77.030	77.240	26.321	5,903,800
2010-06-03	78.770	79.050	77.840	78.880	26.880	4,201,000
2010-06-02	77.270	78.240	76.640	78.220	26.655	9,404,000
2010-06-01	77.770	78.230	76.850	76.930	26.216	6,696,000
2010-05-28	78.130	78.890	78.010	78.090	26.611	5,300,600
2010-05-27	78.810	79.220	78.270	78.770	26.843	5,342,000
2010-05-26	78.730	79.140	77.880	77.980	26.573	8,645,000
2010-05-25	77.140	78.390	76.540	78.330	26.693	5,927,800
2010-05-24	79.230	79.530	78.480	78.730	26.829	5,781,800
2010-05-21	79.870	80.230	78.710	79.590	27.122	10,941,400
2010-05-20	81.060	81.650	80.300	80.300	27.364	6,360,200
2010-05-19	82.850	83.240	81.710	82.150	27.994	6,132,000
2010-05-18	84.090	84.250	82.980	83.150	28.335	4,739,600
2010-05-17	82.980	84.180	82.890	83.810	28.560	5,550,400
2010-05-14	83.400	83.750	82.460	82.760	28.202	5,933,600
2010-05-13	84.010	84.010	83.080	83.130	28.328	3,443,000
2010-05-12	82.800	83.680	82.460	83.550	28.471	4,711,400
2010-05-11	82.600	83.510	82.230	82.830	28.226	5,098,000

← NewerPage 69 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.