Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	81.800	83.340	81.530	83.180	28.345	5,709,200
2010-05-07	81.600	81.920	79.700	80.210	27.333	8,095,800
2010-05-06	82.730	83.510	79.500	81.770	27.865	9,461,800
2010-05-05	82.910	83.660	82.450	82.720	28.189	5,291,000
2010-05-04	83.840	83.930	82.720	82.870	28.240	5,942,000
2010-05-03	84.300	84.460	83.520	84.270	28.717	4,227,200
2010-04-30	85.240	85.460	84.020	84.100	28.659	5,243,600
2010-04-29	84.500	85.820	84.360	84.800	28.897	6,213,200
2010-04-28	83.960	85.140	83.170	85.000	28.966	6,286,000
2010-04-27	83.800	84.560	83.500	83.590	28.485	4,482,200
2010-04-26	83.540	84.400	83.320	84.200	28.693	4,110,600
2010-04-23	83.890	83.890	82.580	83.270	28.376	6,383,600
2010-04-22	83.840	84.300	83.650	83.980	28.618	3,404,000
2010-04-21	84.620	84.920	84.210	84.700	28.683	4,145,000
2010-04-20	84.330	84.660	83.820	84.540	28.629	3,439,600
2010-04-19	83.250	84.200	83.010	84.150	28.496	5,416,000
2010-04-16	83.990	84.740	83.700	84.250	28.530	5,536,400
2010-04-15	84.550	84.560	83.520	84.250	28.530	5,188,400
2010-04-14	84.390	84.730	83.930	84.640	28.662	2,644,800
2010-04-13	84.780	84.990	84.210	84.550	28.632	3,755,000
2010-04-12	84.490	84.840	84.170	84.790	28.713	3,557,000
2010-04-09	84.550	84.750	84.010	84.270	28.537	5,346,000
2010-04-08	85.070	85.250	84.410	84.560	28.635	4,190,600
2010-04-07	84.800	85.350	84.500	85.110	28.822	4,380,000
2010-04-06	85.290	85.320	84.310	84.930	28.761	4,068,200
2010-04-05	85.990	86.150	85.390	85.620	28.994	3,914,400
2010-04-01	85.350	85.930	85.270	85.810	29.059	3,489,200
2010-03-31	85.190	85.550	84.970	85.260	28.872	3,754,600
2010-03-30	84.920	85.630	84.640	85.460	28.940	3,925,800
2010-03-29	84.350	85.230	84.250	84.980	28.778	2,998,400
2010-03-26	83.490	84.680	83.490	84.440	28.595	5,112,200
2010-03-25	84.470	84.540	83.370	83.410	28.246	5,516,600
2010-03-24	85.160	85.180	84.090	84.340	28.561	4,359,600
2010-03-23	84.950	85.570	84.480	85.340	28.899	4,531,200
2010-03-22	84.370	85.610	84.370	84.950	28.767	4,573,800
2010-03-19	84.840	85.090	84.290	84.840	28.730	5,987,200
2010-03-18	84.510	84.870	83.910	84.770	28.706	2,695,800
2010-03-17	84.730	84.730	83.800	84.630	28.659	4,796,600
2010-03-16	84.440	84.830	84.090	84.620	28.656	3,490,600
2010-03-15	83.980	84.450	83.840	84.370	28.571	3,536,800
2010-03-12	83.750	84.300	83.710	84.150	28.496	4,126,400
2010-03-11	83.250	84.080	82.780	84.080	28.473	4,436,200
2010-03-10	84.690	84.710	83.210	83.580	28.303	5,145,400
2010-03-09	83.620	84.930	83.480	84.500	28.615	4,540,800
2010-03-08	84.060	84.280	83.440	83.950	28.429	3,466,000
2010-03-05	84.380	84.390	83.650	84.210	28.517	5,870,000
2010-03-04	83.920	84.640	83.560	84.160	28.500	3,954,800
2010-03-03	83.760	84.260	83.600	83.860	28.398	3,841,400
2010-03-02	84.150	84.250	83.590	83.860	28.398	5,687,800
2010-03-01	83.220	83.840	82.900	83.790	28.375	3,972,200
2010-02-26	83.380	83.390	82.510	82.940	28.087	3,667,400
2010-02-25	81.740	83.310	80.870	83.110	28.144	5,434,400
2010-02-24	82.080	83.040	81.850	82.960	28.094	4,016,000
2010-02-23	82.130	82.490	81.240	81.890	27.731	4,416,600
2010-02-22	81.850	82.350	81.500	82.080	27.796	4,043,400
2010-02-19	82.420	82.420	81.230	81.750	27.684	4,863,000
2010-02-18	81.050	82.730	81.030	82.440	27.917	4,855,200
2010-02-17	80.820	81.380	80.550	81.200	27.498	3,467,800
2010-02-16	79.920	80.790	79.300	80.620	27.301	3,914,400
2010-02-12	80.110	80.260	79.090	79.660	26.976	4,864,600

← NewerPage 70 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.