Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	80.710	81.670	80.710	81.490	27.442	5,465,800
2009-11-12	81.590	81.950	80.360	80.500	27.109	6,447,600
2009-11-11	81.840	82.080	81.270	81.720	27.520	4,315,800
2009-11-10	81.170	82.040	80.830	81.470	27.436	4,930,600
2009-11-09	80.040	81.310	79.150	81.230	27.355	6,299,400
2009-11-06	79.280	80.300	79.090	79.870	26.897	4,932,800
2009-11-05	78.590	79.650	78.200	79.600	26.806	4,308,200
2009-11-04	77.670	79.020	77.430	78.330	26.378	5,717,600
2009-11-03	78.460	78.650	77.260	77.550	26.116	6,450,400
2009-11-02	78.910	79.500	77.880	78.700	26.503	6,205,000
2009-10-30	78.980	80.100	78.080	78.630	26.479	9,892,600
2009-10-29	76.850	79.470	76.070	78.940	26.584	8,522,400
2009-10-28	77.920	78.700	77.250	77.680	26.159	6,507,400
2009-10-27	77.350	78.350	77.240	77.850	26.217	5,342,800
2009-10-26	77.920	78.580	77.180	77.420	26.072	5,445,000
2009-10-23	79.640	79.800	77.430	77.720	26.173	6,374,000
2009-10-22	78.420	79.590	78.230	79.380	26.732	5,971,600
2009-10-21	79.380	80.150	78.820	78.920	26.429	4,405,000
2009-10-20	79.390	80.410	78.980	79.440	26.603	4,260,200
2009-10-19	79.240	79.690	78.570	79.470	26.613	4,479,800
2009-10-16	78.530	79.690	78.350	79.260	26.543	4,797,800
2009-10-15	78.530	78.920	78.210	78.770	26.379	5,157,200
2009-10-14	79.030	79.030	78.210	78.660	26.342	5,493,200
2009-10-13	79.500	79.500	78.280	78.660	26.342	4,809,600
2009-10-12	79.020	80.020	78.520	79.620	26.663	4,450,200
2009-10-09	78.840	78.850	78.300	78.710	26.358	3,933,200
2009-10-08	78.130	79.030	77.820	78.710	26.358	4,960,000
2009-10-07	77.660	77.830	77.270	77.760	26.040	3,057,000
2009-10-06	77.130	78.120	77.080	77.920	26.094	4,391,200
2009-10-05	76.830	77.060	75.660	76.860	25.739	6,034,800
2009-10-02	75.540	77.140	75.200	76.840	25.732	6,175,800
2009-10-01	76.600	76.600	75.460	75.820	25.391	6,378,800
2009-09-30	76.560	76.700	75.920	76.280	25.545	5,721,200
2009-09-29	76.500	76.920	75.800	76.550	25.635	5,111,800
2009-09-28	76.870	77.080	76.300	76.380	25.578	3,635,800
2009-09-25	76.370	77.190	76.200	76.500	25.618	4,824,800
2009-09-24	76.420	77.250	76.090	76.380	25.578	4,650,600
2009-09-23	75.500	77.440	75.500	76.360	25.571	5,430,000
2009-09-22	75.680	75.910	75.250	75.660	25.337	5,748,400
2009-09-21	76.010	76.220	75.480	75.700	25.350	2,862,600
2009-09-18	75.700	76.640	75.600	76.100	25.484	8,068,600
2009-09-17	75.530	76.260	75.140	75.260	25.203	4,281,000
2009-09-16	74.620	75.580	74.400	75.510	25.287	5,084,400
2009-09-15	75.100	75.100	74.360	74.450	24.932	5,164,800
2009-09-14	74.570	75.470	74.400	75.050	25.133	7,033,800
2009-09-11	74.250	75.690	74.250	75.230	25.193	9,739,400
2009-09-10	72.160	73.230	71.940	73.230	24.523	8,159,000
2009-09-09	71.460	72.080	70.620	72.040	24.125	5,466,400
2009-09-08	71.440	71.910	71.200	71.490	23.941	4,430,000
2009-09-04	71.080	71.150	70.700	71.080	23.803	3,965,000
2009-09-03	72.280	72.280	70.450	71.170	23.833	6,738,000
2009-09-02	71.710	72.240	71.270	72.000	24.111	3,995,800
2009-09-01	72.400	72.750	71.570	71.780	24.038	4,819,600
2009-08-31	72.460	73.280	72.360	72.700	24.346	3,920,800
2009-08-28	73.190	73.710	72.670	72.760	24.366	3,375,000
2009-08-27	73.410	73.480	72.800	73.230	24.523	3,550,200
2009-08-26	73.060	73.490	72.710	73.300	24.547	3,808,400
2009-08-25	72.950	73.420	72.630	73.090	24.476	4,257,200
2009-08-24	73.290	73.480	72.350	72.820	24.386	3,456,600
2009-08-21	73.300	73.620	72.680	73.160	24.500	5,911,200

← NewerPage 72 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.