See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.23▼ 1.98%
← CL stock page

Colgate Palmolive Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2008-09-0877.58079.39077.31079.25025.8597,849,200
2008-09-0576.47077.21075.83077.07025.1476,101,800
2008-09-0476.85077.68076.30076.45024.9456,581,200
2008-09-0376.07077.52076.07077.06025.1445,908,000
2008-09-0276.58077.58076.38076.72025.0334,082,000
2008-08-2976.51077.09076.03076.03024.8083,070,800
2008-08-2876.53077.00075.85076.81025.0633,199,200
2008-08-2775.68076.34075.26076.23024.8732,379,400
2008-08-2676.09076.30075.30075.86024.7533,341,800
2008-08-2576.81077.21075.83075.98024.7923,065,000
2008-08-2276.41077.37076.35077.26025.2093,160,800
2008-08-2176.25076.42075.66076.26024.8834,228,400
2008-08-2077.16077.50076.09076.49024.9586,788,800
2008-08-1977.58078.39077.05077.33025.2324,665,600
2008-08-1878.44078.51077.12077.75025.3694,874,800
2008-08-1577.79078.96077.01078.42025.5885,791,600
2008-08-1476.73077.88076.55077.51025.2914,528,200
2008-08-1378.09078.42076.71077.38025.2493,670,000
2008-08-1277.50078.43077.35077.94025.4314,090,000
2008-08-1178.20078.35077.22077.85025.4025,805,400
2008-08-0875.78078.58075.14078.27025.5399,334,200
2008-08-0775.65076.50075.19075.76024.7206,079,000
2008-08-0675.71076.24074.37076.12024.8386,614,000
2008-08-0575.20076.19075.00075.84024.7469,203,200
2008-08-0474.49075.29074.22074.91024.4435,802,200
2008-08-0174.80074.87073.78074.44024.2896,107,400
2008-07-3174.69075.17073.79074.27024.2346,710,200
2008-07-3074.70075.33074.10074.97024.4628,878,000
2008-07-2971.20074.64071.20074.15024.19513,710,200
2008-07-2869.31069.67068.56068.56022.3714,475,200
2008-07-2570.29070.78068.94069.20022.5805,200,200
2008-07-2469.85070.51069.51069.99022.8375,286,000
2008-07-2370.37070.60069.90070.11022.8765,792,600
2008-07-2268.23070.16068.23070.09022.8706,542,400
2008-07-2168.82069.02068.16068.59022.2503,508,400
2008-07-1869.85069.85068.70068.84022.3316,401,400
2008-07-1769.33070.07068.00069.70022.6107,107,600
2008-07-1669.02069.50068.38069.15022.4328,726,600
2008-07-1567.83069.82066.21069.07022.40618,791,200
2008-07-1469.32070.05068.52068.96022.3705,401,600
2008-07-1169.26069.83068.62069.19022.4455,562,400
2008-07-1070.39070.78069.29069.87022.6655,202,400
2008-07-0970.07070.95069.59070.31022.8084,891,200
2008-07-0869.60070.08069.25069.88022.6687,330,200
2008-07-0770.51071.24068.64069.56022.5658,658,200
2008-07-0369.47070.57069.25070.35022.8213,819,000
2008-07-0269.69069.72068.90069.03022.3935,440,200
2008-07-0168.43069.41068.02069.40022.5136,148,200
2008-06-3068.45070.33068.21069.10022.4158,218,000
2008-06-2769.15069.59068.01068.21022.1276,826,200
2008-06-2669.01070.08068.67069.21022.4518,795,400
2008-06-2568.56070.13068.27069.68022.6047,256,000
2008-06-2468.60068.83068.22068.44022.2019,330,400
2008-06-2369.78069.78068.71068.84022.3319,214,800
2008-06-2071.49071.49069.14069.61022.58110,807,400
2008-06-1971.54072.16071.23071.56023.2136,933,200
2008-06-1872.03072.90071.55071.71023.2624,925,000
2008-06-1773.06073.16072.31072.39023.4834,676,600
2008-06-1672.97073.01072.00072.84023.6294,273,000
2008-06-1373.44073.56072.21073.30023.7784,909,000
← NewerPage 77 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2013-05-162:1
1999-07-012:1
1997-05-162:1
1991-05-162:1

Dividends

Ex-dateAmount
2026-10-200.5300 USD
2026-07-200.5300 USD
2026-04-200.5300 USD
2026-01-210.5200 USD
2025-10-170.5200 USD
2025-07-180.5200 USD
2025-04-170.5200 USD
2025-01-210.5000 USD
2024-10-180.5000 USD
2024-07-190.5000 USD
2024-04-190.5000 USD
2024-01-190.4800 USD
2023-10-200.4800 USD
2023-07-200.4800 USD
2023-04-200.4800 USD
2023-01-200.4700 USD
2022-10-200.4700 USD
2022-07-200.4700 USD
2022-04-200.4700 USD
2022-01-210.4500 USD
2021-10-200.4500 USD
2021-07-200.4500 USD
2021-04-200.4500 USD
2021-01-220.4400 USD
2020-10-220.4400 USD
2020-07-170.4400 USD
2020-04-170.4400 USD
2020-01-220.4300 USD
2019-10-220.4300 USD
2019-07-170.4300 USD
2019-04-170.4300 USD
2019-01-220.4200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.