Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	62.460	62.790	60.430	62.650	20.573	7,199,000
2008-12-01	63.580	64.120	61.280	61.430	20.173	7,131,600
2008-11-28	63.320	65.320	63.320	65.070	21.368	3,690,400
2008-11-26	61.600	63.560	61.000	63.490	20.849	6,487,400
2008-11-25	64.140	65.200	61.740	62.740	20.603	9,341,200
2008-11-24	62.820	64.930	62.330	63.890	20.980	10,444,400
2008-11-21	61.800	63.000	59.250	62.650	20.573	13,177,600
2008-11-20	62.320	64.120	60.040	60.500	19.867	12,410,800
2008-11-19	64.000	65.220	62.990	62.990	20.685	9,961,400
2008-11-18	62.080	64.190	61.000	64.050	21.033	9,638,800
2008-11-17	61.410	64.430	61.410	62.080	20.386	6,938,200
2008-11-14	62.360	65.000	61.780	62.060	20.379	8,332,000
2008-11-13	59.960	63.700	58.610	63.700	20.918	8,868,400
2008-11-12	60.760	61.240	59.400	59.510	19.542	7,035,800
2008-11-11	63.200	64.140	61.080	61.910	20.330	7,028,000
2008-11-10	63.500	64.540	62.510	63.550	20.869	4,780,400
2008-11-07	62.130	63.020	61.470	63.020	20.695	6,377,800
2008-11-06	63.260	64.540	61.050	61.600	20.228	8,843,800
2008-11-05	65.450	65.860	63.180	63.710	20.921	7,904,200
2008-11-04	65.140	66.520	64.370	66.150	21.723	7,230,400
2008-11-03	64.580	64.580	63.150	63.530	20.862	7,666,400
2008-10-31	64.030	66.960	61.840	62.760	20.609	14,387,800
2008-10-30	64.010	65.500	62.570	64.230	21.092	12,907,600
2008-10-29	60.230	63.160	59.260	60.000	19.703	12,126,800
2008-10-28	55.720	60.120	55.530	59.920	19.677	12,468,000
2008-10-27	54.920	57.400	54.360	54.770	17.986	7,561,400
2008-10-24	55.010	57.580	54.610	55.940	18.370	8,117,200
2008-10-23	59.130	60.200	55.870	58.290	19.141	11,125,400
2008-10-22	61.700	62.230	57.830	58.820	19.316	10,646,800
2008-10-21	63.740	64.980	62.510	62.880	20.517	5,335,800
2008-10-20	63.620	64.610	62.330	64.610	21.082	6,597,800
2008-10-17	60.620	64.340	60.620	62.190	20.292	7,984,800
2008-10-16	60.970	63.000	58.460	62.610	20.429	12,212,800
2008-10-15	62.940	63.250	60.000	60.570	19.764	9,371,600
2008-10-14	68.750	69.000	62.640	64.000	20.883	13,569,000
2008-10-13	62.750	67.300	62.190	67.130	21.904	11,127,200
2008-10-10	61.200	64.210	57.410	60.750	19.822	20,202,200
2008-10-09	68.080	68.310	63.530	63.530	20.729	11,007,000
2008-10-08	69.340	71.340	67.670	67.860	22.142	16,983,400
2008-10-07	73.890	74.240	71.400	71.650	23.379	11,646,400
2008-10-06	74.450	75.210	71.110	72.630	23.699	11,244,000
2008-10-03	77.640	77.640	75.370	75.500	24.635	8,116,200
2008-10-02	76.000	77.470	74.680	76.760	25.046	10,684,600
2008-10-01	74.920	76.370	74.880	76.320	24.903	4,906,800
2008-09-30	75.170	75.570	74.150	75.350	24.586	7,704,200
2008-09-29	76.400	77.660	74.190	74.670	24.364	9,029,200
2008-09-26	75.240	77.330	75.240	77.060	25.144	5,476,800
2008-09-25	75.020	76.580	74.930	76.000	24.798	7,383,200
2008-09-24	74.030	75.010	72.880	74.810	24.410	4,945,600
2008-09-23	73.490	75.110	73.030	73.650	24.032	6,069,800
2008-09-22	75.060	75.990	73.240	73.500	23.983	5,120,600
2008-09-19	77.060	78.140	74.880	75.710	24.704	11,386,200
2008-09-18	76.640	77.640	74.540	76.880	25.085	12,411,600
2008-09-17	77.360	78.080	76.020	76.360	24.916	10,422,000
2008-09-16	77.330	79.010	77.220	78.500	25.614	9,813,600
2008-09-15	77.960	80.490	77.960	78.180	25.510	8,569,200
2008-09-12	78.940	79.990	78.940	79.990	26.100	6,894,400
2008-09-11	77.840	79.520	77.250	79.520	25.947	7,594,000
2008-09-10	78.810	79.470	78.070	78.200	25.516	6,252,600
2008-09-09	79.370	79.550	78.570	78.590	25.643	7,191,000

← NewerPage 76 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.