Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	64.650	64.760	63.300	63.500	21.138	6,959,800
2009-05-26	63.820	64.920	63.560	64.760	21.558	7,397,000
2009-05-22	63.900	64.640	63.590	64.110	21.341	6,333,000
2009-05-21	63.200	63.920	62.750	63.900	21.271	7,062,800
2009-05-20	63.760	64.390	63.260	63.900	21.271	9,370,800
2009-05-19	64.220	64.500	63.900	64.210	21.374	6,902,400
2009-05-18	64.050	64.480	63.570	64.480	21.464	6,383,200
2009-05-15	63.430	64.020	63.190	63.490	21.135	6,349,600
2009-05-14	64.250	64.410	63.150	63.440	21.118	8,056,600
2009-05-13	63.050	64.410	62.500	64.140	21.351	12,716,800
2009-05-12	62.340	63.590	62.000	63.460	21.125	9,083,000
2009-05-11	61.220	62.390	61.000	62.190	20.702	7,236,000
2009-05-08	62.340	62.450	61.110	61.820	20.579	6,750,400
2009-05-07	61.700	62.150	61.210	61.870	20.596	9,419,400
2009-05-06	62.130	62.300	60.850	61.350	20.422	8,936,400
2009-05-05	62.580	62.580	61.020	61.560	20.492	8,345,800
2009-05-04	61.810	62.500	61.490	62.270	20.729	8,247,400
2009-05-01	59.120	61.980	58.830	61.400	20.439	14,063,000
2009-04-30	60.440	60.440	58.180	59.000	19.640	11,936,200
2009-04-29	59.310	60.060	58.930	59.710	19.877	7,450,200
2009-04-28	59.240	59.690	58.630	58.980	19.634	4,782,200
2009-04-27	59.080	60.200	58.790	59.370	19.763	6,155,200
2009-04-24	59.290	59.570	58.410	59.160	19.693	5,394,600
2009-04-23	59.060	59.470	58.370	58.970	19.630	6,511,000
2009-04-22	60.060	60.210	59.130	59.230	19.717	7,943,800
2009-04-21	60.160	61.330	60.100	60.600	20.026	5,864,000
2009-04-20	60.600	61.130	60.230	60.480	19.987	6,097,000
2009-04-17	59.440	61.320	58.920	60.820	20.099	9,646,600
2009-04-16	58.390	59.520	58.160	59.220	19.570	8,947,600
2009-04-15	57.150	58.050	57.150	58.030	19.177	7,496,000
2009-04-14	58.450	58.460	57.170	57.290	18.932	7,471,600
2009-04-13	59.790	59.790	58.250	58.490	19.329	7,106,400
2009-04-09	60.840	61.280	58.860	59.800	19.762	8,280,600
2009-04-08	60.390	60.920	59.750	60.620	20.033	6,959,600
2009-04-07	60.460	60.860	59.940	60.330	19.937	5,179,600
2009-04-06	60.210	61.210	60.020	61.110	20.195	5,404,600
2009-04-03	61.430	61.510	59.800	60.440	19.973	7,900,400
2009-04-02	59.150	61.850	59.150	61.230	20.235	11,422,400
2009-04-01	58.130	59.060	57.000	58.800	19.431	10,762,400
2009-03-31	59.060	59.790	58.580	58.980	19.491	5,539,200
2009-03-30	59.000	59.110	57.900	58.790	19.428	5,664,200
2009-03-27	59.580	60.220	59.100	59.510	19.666	4,654,600
2009-03-26	59.600	60.350	58.820	60.290	19.924	8,249,600
2009-03-25	59.010	59.740	58.500	59.230	19.574	6,344,000
2009-03-24	58.780	59.550	58.450	58.470	19.322	6,087,800
2009-03-23	58.170	59.320	57.740	59.310	19.600	5,760,000
2009-03-20	57.370	58.550	57.350	57.370	18.959	7,520,800
2009-03-19	58.000	58.230	57.110	57.310	18.939	6,654,200
2009-03-18	58.670	58.720	57.390	57.740	19.081	7,761,400
2009-03-17	57.260	59.030	57.220	58.910	19.468	5,401,000
2009-03-16	58.140	58.530	57.190	57.320	18.942	6,898,400
2009-03-13	56.870	57.800	56.260	57.620	19.042	6,373,400
2009-03-12	56.230	56.620	55.320	56.510	18.675	9,433,400
2009-03-11	56.100	57.000	55.860	56.380	18.632	5,569,200
2009-03-10	55.790	55.900	54.910	55.840	18.453	9,061,200
2009-03-09	55.470	55.810	54.510	55.050	18.192	8,615,000
2009-03-06	56.220	57.310	54.800	56.050	18.523	9,560,000
2009-03-05	57.540	58.000	55.560	56.030	18.516	7,896,400
2009-03-04	57.880	59.430	57.120	58.600	19.365	7,195,200
2009-03-03	58.410	58.800	57.000	57.320	18.942	7,474,400

← NewerPage 74 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.