Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	59.490	59.540	58.040	58.140	19.213	8,626,600
2009-02-27	58.870	60.980	58.270	60.180	19.888	9,568,400
2009-02-26	59.120	60.000	58.750	59.340	19.610	8,933,000
2009-02-25	59.330	59.660	58.520	58.860	19.451	6,509,000
2009-02-24	58.760	59.780	58.330	59.520	19.669	6,594,200
2009-02-23	59.510	60.090	58.350	58.400	19.299	6,735,800
2009-02-20	60.110	60.740	59.240	59.480	19.656	9,235,600
2009-02-19	61.280	61.740	60.460	60.720	20.066	4,831,800
2009-02-18	61.520	61.750	60.500	60.890	20.122	5,025,200
2009-02-17	62.400	62.480	60.600	61.100	20.192	6,260,400
2009-02-13	63.230	64.160	62.860	63.130	20.862	5,013,600
2009-02-12	62.690	63.310	61.690	63.310	20.922	4,379,200
2009-02-11	63.020	63.270	62.270	62.900	20.786	4,242,200
2009-02-10	63.930	64.660	62.190	62.640	20.700	6,832,000
2009-02-09	65.420	65.990	63.620	64.150	21.199	7,440,800
2009-02-06	64.590	65.910	64.420	65.660	21.698	5,313,600
2009-02-05	63.790	64.770	62.930	64.420	21.289	8,184,200
2009-02-04	66.080	66.880	63.730	64.060	21.170	8,991,200
2009-02-03	64.640	66.250	64.300	65.760	21.732	7,202,600
2009-02-02	64.520	65.200	63.410	64.340	21.262	6,558,400
2009-01-30	65.540	65.960	64.690	65.040	21.494	9,636,600
2009-01-29	64.500	67.000	64.430	65.220	21.553	10,304,400
2009-01-28	62.630	64.340	62.190	63.850	21.100	8,023,400
2009-01-27	61.980	62.900	61.950	62.220	20.562	6,133,200
2009-01-26	61.680	62.320	61.170	61.780	20.416	4,914,200
2009-01-23	61.890	62.140	60.600	61.680	20.383	7,613,200
2009-01-22	62.550	62.990	61.340	62.570	20.677	7,801,600
2009-01-21	63.010	63.570	61.960	63.430	20.829	6,846,800
2009-01-20	63.460	64.310	62.500	62.560	20.544	8,358,400
2009-01-16	63.720	63.880	62.440	63.540	20.865	8,621,800
2009-01-15	62.740	63.250	61.670	63.060	20.708	6,604,400
2009-01-14	64.120	64.250	62.200	62.820	20.629	7,007,600
2009-01-13	65.650	66.070	63.990	64.450	21.164	7,967,000
2009-01-12	65.180	65.860	64.800	65.590	21.539	6,264,000
2009-01-09	65.380	65.980	64.750	64.900	21.312	6,939,800
2009-01-08	65.770	66.210	64.800	65.540	21.522	7,237,800
2009-01-07	65.850	66.460	65.580	65.920	21.647	6,319,000
2009-01-06	68.020	68.760	66.320	66.500	21.837	9,178,400
2009-01-05	69.090	69.240	67.540	68.030	22.340	7,160,800
2009-01-02	68.470	69.710	67.700	69.320	22.764	6,090,600
2008-12-31	68.040	68.890	67.720	68.540	22.507	7,437,400
2008-12-30	67.980	68.670	67.400	68.020	22.337	5,864,800
2008-12-29	67.980	68.180	66.340	67.390	22.130	6,049,400
2008-12-26	67.840	68.360	67.190	68.100	22.363	5,504,000
2008-12-24	66.350	67.740	66.000	67.620	22.205	3,317,400
2008-12-23	66.340	66.970	65.450	65.850	21.624	7,869,600
2008-12-22	65.590	66.300	64.760	66.140	21.719	6,930,000
2008-12-19	64.840	65.670	64.010	65.000	21.345	11,334,200
2008-12-18	62.700	65.000	62.520	63.920	20.990	10,490,000
2008-12-17	61.850	62.850	61.590	62.180	20.419	6,604,400
2008-12-16	59.410	62.710	59.350	62.620	20.563	9,460,600
2008-12-15	59.670	60.100	58.420	59.400	19.506	5,970,400
2008-12-12	57.130	59.440	57.130	59.220	19.447	7,036,200
2008-12-11	59.390	59.990	57.920	58.560	19.230	8,894,400
2008-12-10	60.630	60.730	58.530	59.170	19.430	7,205,200
2008-12-09	61.130	62.170	59.710	59.980	19.696	7,801,400
2008-12-08	64.000	64.370	60.780	61.380	20.156	8,576,000
2008-12-05	60.870	63.240	59.930	63.010	20.691	7,937,800
2008-12-04	63.040	63.710	60.980	61.760	20.281	6,221,800
2008-12-03	61.400	63.750	60.260	63.640	20.898	6,291,400

← NewerPage 75 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.