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%WTI101.07▼ 2.13%
← CL stock page

Colgate Palmolive Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2008-03-1877.06077.63076.41077.61025.0465,408,000
2008-03-1774.63077.05074.63076.66024.7397,001,600
2008-03-1477.70077.70075.44076.28024.6177,629,800
2008-03-1375.53077.47075.53077.12024.8885,324,800
2008-03-1276.71077.11076.31076.43024.6653,559,000
2008-03-1176.08076.43075.20076.42024.6625,102,200
2008-03-1074.81075.99074.81075.19024.2655,614,200
2008-03-0775.45075.78074.56074.89024.1685,497,800
2008-03-0676.41076.60075.63075.70024.4306,212,800
2008-03-0577.47077.47075.89076.63024.7304,637,200
2008-03-0476.00077.09076.00076.94024.8305,967,800
2008-03-0376.15076.86075.99076.84024.7983,277,000
2008-02-2976.52077.59076.00076.09024.5553,909,600
2008-02-2877.08077.67076.91077.22024.9204,490,800
2008-02-2776.67077.70076.67077.48025.0045,397,600
2008-02-2676.64077.31076.17076.98024.8435,210,800
2008-02-2576.37077.15076.12077.13024.8913,851,400
2008-02-2275.33076.40075.24076.18024.5854,154,200
2008-02-2176.13076.23075.12075.17024.2594,142,400
2008-02-2074.42076.03074.36076.02024.5335,499,600
2008-02-1976.03076.18074.55074.92024.1785,486,400
2008-02-1576.07076.39075.13075.32024.3075,199,200
2008-02-1477.39077.49076.12076.21024.5944,330,000
2008-02-1377.15077.15076.28077.11024.8855,315,400
2008-02-1275.92076.72075.36076.72024.7594,660,600
2008-02-1174.45075.62074.33075.61024.4014,161,600
2008-02-0875.36075.55074.23074.32023.9844,292,600
2008-02-0774.16075.79074.16075.62024.4046,742,800
2008-02-0675.37075.87074.31074.46024.0295,173,800
2008-02-0575.01075.22073.89074.87024.1627,904,600
2008-02-0475.44075.89074.50074.68024.1005,376,000
2008-02-0176.87076.92075.15075.42024.3398,075,000
2008-01-3174.88077.21074.13076.50024.68811,878,000
2008-01-3074.29074.99073.02073.50023.7205,965,600
2008-01-2974.70074.99073.77074.04023.8944,790,400
2008-01-2873.12074.68073.12074.32023.9845,714,000
2008-01-2575.12075.49073.46073.75023.8007,556,800
2008-01-2475.51075.87074.34074.46024.0297,645,800
2008-01-2373.22075.52073.01075.38024.32610,327,000
2008-01-2273.13076.53072.00074.95024.07112,495,800
2008-01-1877.66077.88075.66077.00024.73013,300,000
2008-01-1778.78079.28077.14077.29024.8238,405,400
2008-01-1678.22079.94078.22078.71025.2796,995,800
2008-01-1578.54080.05078.33078.64025.2568,005,000
2008-01-1479.94080.10079.33079.37025.4914,767,200
2008-01-1180.32080.46079.18079.41025.5048,826,800
2008-01-1080.53081.63080.53080.90025.9825,372,400
2008-01-0979.85081.98079.85080.98026.0087,698,600
2008-01-0880.00081.60079.26079.98025.6878,614,400
2008-01-0779.21080.11079.21079.97025.6846,082,200
2008-01-0477.39079.25077.39078.78025.3016,706,200
2008-01-0377.44078.53077.34077.89025.0163,275,800
2008-01-0278.00078.35076.86077.34024.8394,151,800
← NewerPage 79 of 79 · 4,733 trading days

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.