Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	71.940	72.930	71.540	72.770	24.369	5,105,600
2009-08-19	70.870	72.140	70.730	71.970	24.101	3,865,000
2009-08-18	71.330	71.420	70.710	71.270	23.867	2,967,400
2009-08-17	70.890	71.480	70.710	71.340	23.890	3,826,600
2009-08-14	72.140	72.380	71.210	71.750	24.028	3,252,200
2009-08-13	71.770	72.070	71.000	72.030	24.121	3,523,000
2009-08-12	71.610	72.420	71.170	71.820	24.051	5,017,400
2009-08-11	71.280	72.180	71.100	71.770	24.034	5,185,000
2009-08-10	70.910	71.360	70.520	71.300	23.877	5,451,600
2009-08-07	71.660	72.100	70.880	71.020	23.783	5,716,800
2009-08-06	71.690	71.730	71.020	71.500	23.944	5,720,600
2009-08-05	72.280	72.280	71.190	71.600	23.977	5,519,800
2009-08-04	72.100	72.710	71.970	72.210	24.182	5,950,800
2009-08-03	72.640	72.640	71.440	72.130	24.155	9,429,600
2009-07-31	72.230	73.050	71.130	72.440	24.259	9,985,400
2009-07-30	74.200	74.300	71.090	71.830	24.054	23,081,800
2009-07-29	74.900	76.000	74.700	75.850	25.401	4,886,600
2009-07-28	74.840	75.480	74.840	75.370	25.240	3,867,600
2009-07-27	75.240	75.260	74.610	75.100	25.150	4,093,000
2009-07-24	74.460	75.240	74.420	75.100	25.150	4,331,200
2009-07-23	73.480	75.260	73.310	74.580	24.975	5,858,400
2009-07-22	73.430	74.280	73.200	73.440	24.594	6,398,400
2009-07-21	73.900	74.430	73.050	73.800	24.567	5,915,000
2009-07-20	73.740	73.850	72.670	73.430	24.444	4,901,000
2009-07-17	73.600	73.990	73.250	73.520	24.474	4,821,400
2009-07-16	72.770	74.140	72.770	73.540	24.480	4,793,800
2009-07-15	74.000	74.000	72.900	73.100	24.334	6,244,200
2009-07-14	73.010	73.360	72.670	73.340	24.414	3,790,600
2009-07-13	71.350	73.240	71.270	72.840	24.247	5,881,000
2009-07-10	72.840	72.840	70.990	71.230	23.711	8,419,400
2009-07-09	73.720	73.870	72.850	73.060	24.321	4,157,600
2009-07-08	72.920	73.630	72.700	73.340	24.414	6,205,400
2009-07-07	74.280	74.280	72.910	73.120	24.340	7,122,000
2009-07-06	72.180	74.490	71.580	74.380	24.760	10,624,800
2009-07-02	71.690	72.440	71.450	72.080	23.994	5,853,200
2009-07-01	70.930	72.380	70.930	72.140	24.014	5,827,400
2009-06-30	71.460	71.890	70.100	70.740	23.548	7,424,200
2009-06-29	71.770	72.490	71.480	71.740	23.881	5,767,200
2009-06-26	71.240	72.190	71.120	71.760	23.888	5,538,600
2009-06-25	70.070	71.740	69.650	71.440	23.781	6,864,600
2009-06-24	70.740	70.860	69.820	70.190	23.365	5,642,200
2009-06-23	70.590	70.800	69.880	70.360	23.422	4,324,400
2009-06-22	69.990	71.160	69.960	70.550	23.485	4,858,800
2009-06-19	71.390	71.680	70.200	70.570	23.492	8,596,400
2009-06-18	69.710	71.080	69.430	70.810	23.572	5,114,000
2009-06-17	68.530	69.990	68.500	69.520	23.142	5,595,200
2009-06-16	70.300	70.300	68.320	68.600	22.836	9,194,400
2009-06-15	70.820	70.820	69.760	69.960	23.289	5,656,000
2009-06-12	69.960	72.000	69.790	71.380	23.761	6,137,200
2009-06-11	70.350	71.190	70.190	70.260	23.388	5,168,400
2009-06-10	70.150	70.800	69.950	70.360	23.422	8,693,400
2009-06-09	70.890	70.900	69.970	70.170	23.358	6,111,000
2009-06-08	70.240	71.330	69.930	70.880	23.595	6,432,600
2009-06-05	71.270	71.700	70.500	70.900	23.601	7,664,600
2009-06-04	70.690	71.320	70.150	71.320	23.741	10,542,800
2009-06-03	69.820	70.890	69.540	70.840	23.582	13,098,200
2009-06-02	69.120	70.520	69.080	70.240	23.382	15,511,400
2009-06-01	66.290	69.560	66.290	69.420	23.109	14,844,800
2009-05-29	64.030	65.960	63.920	65.950	21.954	9,748,800
2009-05-28	63.680	64.100	62.900	63.970	21.295	7,615,000

← NewerPage 73 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.