Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	79.570	80.390	79.250	80.330	27.203	3,524,000
2010-02-10	80.280	80.280	79.060	79.820	27.030	3,793,400
2010-02-09	79.510	80.600	79.100	80.170	27.149	4,059,600
2010-02-08	79.530	79.790	78.950	79.090	26.783	3,262,400
2010-02-05	79.640	80.050	78.070	79.260	26.841	6,091,800
2010-02-04	80.460	80.750	79.610	79.670	26.979	7,284,000
2010-02-03	80.950	81.230	80.440	80.820	27.369	5,777,600
2010-02-02	79.840	81.070	79.480	81.050	27.447	5,937,400
2010-02-01	80.420	80.420	79.020	79.940	27.071	6,400,400
2010-01-29	80.470	80.860	79.300	80.030	27.101	6,692,600
2010-01-28	80.710	81.730	79.670	79.990	27.088	8,153,400
2010-01-27	80.390	80.820	79.660	80.390	27.223	6,222,200
2010-01-26	79.860	80.760	79.500	80.380	27.220	5,581,400
2010-01-25	81.130	81.450	79.830	80.470	27.250	6,220,000
2010-01-22	79.050	81.180	78.360	80.710	27.332	10,959,000
2010-01-21	80.240	80.960	78.260	79.070	26.776	9,020,200
2010-01-20	80.120	80.120	78.400	79.210	26.675	7,762,000
2010-01-19	80.030	80.730	79.790	80.590	27.139	4,460,400
2010-01-15	80.540	81.210	79.580	80.000	26.941	7,913,200
2010-01-14	80.780	80.980	80.150	80.420	27.082	5,403,800
2010-01-13	80.530	81.400	80.430	81.060	27.298	4,570,600
2010-01-12	79.630	81.200	79.630	80.680	27.170	5,733,800
2010-01-11	80.640	81.330	79.510	81.150	27.328	7,054,200
2010-01-08	80.210	81.660	80.100	81.510	27.449	8,150,200
2010-01-07	83.060	83.070	82.250	83.000	27.951	3,752,200
2010-01-06	83.620	83.750	82.400	83.330	28.062	7,195,200
2010-01-05	82.610	83.670	81.960	83.520	28.126	5,296,800
2010-01-04	82.490	82.880	81.860	82.850	27.900	4,874,200
2009-12-31	82.940	83.070	82.120	82.150	27.665	2,650,600
2009-12-30	82.670	83.230	82.500	82.850	27.900	3,206,000
2009-12-29	82.900	83.360	82.780	82.860	27.904	3,511,200
2009-12-28	83.440	83.440	82.520	82.950	27.934	5,156,400
2009-12-24	83.370	83.660	82.900	83.150	28.001	1,893,000
2009-12-23	83.310	83.680	83.050	83.440	28.099	3,231,600
2009-12-22	83.210	83.720	82.840	83.240	28.032	3,145,400
2009-12-21	82.780	83.820	82.740	83.230	28.028	4,686,200
2009-12-18	82.980	82.990	81.000	82.620	27.823	8,689,200
2009-12-17	84.150	84.220	82.500	82.880	27.911	4,363,600
2009-12-16	84.690	85.040	84.330	84.620	28.496	4,721,600
2009-12-15	84.400	84.670	83.620	84.500	28.456	4,503,800
2009-12-14	84.340	84.870	84.040	84.490	28.453	3,478,800
2009-12-11	83.180	84.630	82.900	83.920	28.261	4,226,800
2009-12-10	82.940	83.290	82.640	82.820	27.890	4,766,400
2009-12-09	82.140	83.220	82.140	82.500	27.783	6,148,200
2009-12-08	82.580	82.620	81.780	82.000	27.614	6,224,600
2009-12-07	84.190	84.580	82.160	82.980	27.944	8,540,800
2009-12-04	86.020	86.730	84.750	85.210	28.695	4,195,400
2009-12-03	86.470	86.770	85.490	85.650	28.843	4,573,800
2009-12-02	85.870	86.590	85.350	86.320	29.069	6,133,000
2009-12-01	84.190	85.990	84.150	85.750	28.877	6,139,800
2009-11-30	83.680	84.680	83.140	84.190	28.352	5,738,200
2009-11-27	83.350	84.160	82.100	83.630	28.163	2,629,200
2009-11-25	85.280	85.480	84.370	84.460	28.443	3,835,000
2009-11-24	84.930	85.140	84.000	85.060	28.645	4,345,600
2009-11-23	84.620	85.100	84.360	84.570	28.480	4,478,200
2009-11-20	84.120	85.020	83.880	83.970	28.278	8,190,400
2009-11-19	85.000	85.000	83.580	84.420	28.429	10,827,800
2009-11-18	82.620	87.390	82.120	85.870	28.917	27,909,800
2009-11-17	82.360	82.890	82.050	82.840	27.897	4,297,400
2009-11-16	81.850	82.520	81.660	82.400	27.749	3,756,200

← NewerPage 71 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.