Colgate Palmolive Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	73.800	74.420	73.060	73.350	23.794	4,629,600
2008-06-11	74.000	74.560	73.550	73.800	23.940	5,101,200
2008-06-10	72.290	75.000	72.290	74.330	24.112	6,730,800
2008-06-09	72.990	73.040	72.260	72.900	23.648	5,067,200
2008-06-06	74.570	74.570	72.630	72.690	23.580	7,465,400
2008-06-05	74.730	75.160	73.920	75.040	24.342	8,674,000
2008-06-04	73.270	74.580	72.800	74.490	24.164	6,785,200
2008-06-03	73.270	73.880	72.990	73.350	23.794	8,187,800
2008-06-02	74.000	74.280	72.690	73.160	23.732	7,952,000
2008-05-30	73.570	74.500	73.370	74.360	24.122	12,800,000
2008-05-29	72.860	73.600	72.500	73.500	23.843	5,061,800
2008-05-28	72.730	72.980	72.280	72.850	23.632	5,322,000
2008-05-27	72.220	72.890	72.140	72.450	23.502	6,696,000
2008-05-23	71.880	72.470	71.740	72.140	23.402	5,084,800
2008-05-22	71.490	72.230	71.150	72.150	23.405	8,771,400
2008-05-21	71.780	72.590	71.380	71.530	23.204	10,621,800
2008-05-20	71.870	72.610	71.550	71.780	23.285	7,292,800
2008-05-19	72.500	72.750	71.870	72.080	23.382	8,492,600
2008-05-16	72.400	72.850	72.000	72.500	23.518	6,690,200
2008-05-15	71.780	72.300	71.270	72.300	23.453	9,032,800
2008-05-14	70.990	71.770	70.810	71.600	23.226	8,330,800
2008-05-13	71.050	71.480	70.710	70.810	22.970	9,324,600
2008-05-12	71.250	71.590	70.750	71.010	23.035	6,306,600
2008-05-09	71.270	71.630	71.090	71.210	23.100	7,500,200
2008-05-08	72.080	72.390	71.360	71.690	23.256	7,469,600
2008-05-07	73.370	73.510	71.840	71.860	23.311	8,445,000
2008-05-06	73.060	73.560	72.580	73.370	23.801	5,295,000
2008-05-05	73.720	73.720	73.040	73.230	23.755	5,307,000
2008-05-02	73.310	73.950	72.500	73.680	23.901	12,315,000
2008-05-01	71.880	73.220	71.340	72.760	23.603	14,816,000
2008-04-30	73.630	74.200	70.410	70.700	22.934	25,013,000
2008-04-29	76.000	77.080	75.780	75.780	24.582	5,941,200
2008-04-28	75.960	76.510	75.850	76.030	24.663	6,174,000
2008-04-25	77.010	77.010	75.850	76.100	24.686	5,179,000
2008-04-24	76.360	77.150	75.850	76.410	24.787	5,538,400
2008-04-23	76.980	76.980	75.960	76.410	24.787	4,497,400
2008-04-22	77.280	77.310	76.000	76.540	24.829	4,355,800
2008-04-21	77.380	77.680	77.250	77.460	24.998	5,113,200
2008-04-18	78.840	78.840	77.200	77.410	24.981	6,704,600
2008-04-17	78.320	78.650	77.640	77.700	25.075	4,335,800
2008-04-16	78.820	78.820	78.050	78.290	25.265	5,998,600
2008-04-15	78.630	78.630	77.710	78.310	25.272	3,740,800
2008-04-14	78.000	78.610	77.940	78.420	25.307	3,267,000
2008-04-11	78.000	78.990	77.860	78.000	25.172	3,793,000
2008-04-10	78.490	79.260	78.380	78.730	25.407	5,086,200
2008-04-09	78.500	78.950	78.100	78.640	25.378	3,697,000
2008-04-08	78.010	78.580	77.850	78.400	25.301	3,378,800
2008-04-07	79.310	79.310	77.780	78.350	25.285	5,169,000
2008-04-04	77.870	79.400	77.760	78.890	25.459	5,369,400
2008-04-03	77.900	78.140	77.580	77.900	25.140	3,911,400
2008-04-02	78.330	78.750	77.700	77.760	25.094	6,451,400
2008-04-01	78.300	78.470	77.640	78.390	25.298	5,707,800
2008-03-31	77.940	78.170	77.040	77.910	25.143	5,186,200
2008-03-28	78.250	78.500	77.900	78.120	25.211	3,568,200
2008-03-27	77.880	78.070	77.230	77.700	25.075	4,563,600
2008-03-26	78.070	78.200	77.310	77.560	25.030	4,261,400
2008-03-25	77.800	78.430	77.110	78.090	25.201	4,642,400
2008-03-24	77.660	77.910	77.130	77.620	25.049	4,187,000
2008-03-20	77.380	77.660	76.850	77.500	25.011	5,673,000
2008-03-19	78.100	78.320	77.280	77.280	24.940	4,983,000

← NewerPage 78 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.