Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 81.290 | 81.290 | 80.900 | 80.900 | 78.181 | 97 |
| 2024-08-20 | 79.360 | 80.720 | 79.360 | 80.480 | 77.775 | 159 |
| 2024-08-19 | 80.560 | 80.560 | 78.320 | 78.720 | 76.074 | 130 |
| 2024-08-16 | 80.320 | 80.320 | 79.270 | 79.760 | 77.079 | 412 |
| 2024-08-15 | 79.360 | 79.840 | 79.040 | 79.520 | 76.848 | 358 |
| 2024-08-14 | 78.880 | 80.160 | 78.880 | 79.680 | 77.002 | 73 |
| 2024-08-13 | 79.540 | 79.550 | 78.000 | 78.750 | 76.103 | 220 |
| 2024-08-12 | 80.230 | 80.360 | 79.280 | 79.540 | 76.867 | 869 |
| 2024-08-09 | 81.800 | 81.800 | 80.000 | 80.380 | 77.679 | 147 |
| 2024-08-08 | 82.500 | 82.800 | 81.680 | 81.680 | 78.935 | 173 |
| 2024-08-07 | 83.580 | 83.580 | 82.080 | 82.410 | 79.640 | 261 |
| 2024-08-06 | 82.560 | 83.440 | 82.320 | 82.750 | 79.969 | 1,779 |
| 2024-08-05 | 84.000 | 84.080 | 81.820 | 82.320 | 79.553 | 354 |
| 2024-08-02 | 83.310 | 84.560 | 82.560 | 83.280 | 80.481 | 1,084 |
| 2024-08-01 | 81.130 | 82.720 | 80.240 | 82.480 | 79.708 | 1,229 |
| 2024-07-31 | 81.290 | 81.290 | 79.440 | 80.320 | 77.621 | 264 |
| 2024-07-30 | 82.260 | 82.260 | 79.950 | 80.480 | 77.775 | 20 |
| 2024-07-29 | 81.210 | 81.600 | 80.270 | 81.120 | 78.394 | 136 |
| 2024-07-26 | 79.030 | 81.280 | 79.030 | 80.400 | 77.698 | 443 |
| 2024-07-25 | 78.480 | 79.440 | 77.760 | 78.240 | 75.611 | 1,210 |
| 2024-07-24 | 77.010 | 78.480 | 77.010 | 77.780 | 75.166 | 741 |
| 2024-07-23 | 77.760 | 77.760 | 77.440 | 77.520 | 74.915 | 27 |
| 2024-07-22 | 78.400 | 78.400 | 77.360 | 77.680 | 75.069 | 64 |
| 2024-07-19 | 78.000 | 78.480 | 77.200 | 78.240 | 75.611 | 1,708 |
| 2024-07-18 | 78.630 | 79.000 | 78.400 | 78.850 | 76.200 | 21 |
| 2024-07-17 | 75.120 | 78.120 | 75.120 | 77.400 | 74.549 | 854 |
| 2024-07-16 | 75.850 | 75.850 | 75.040 | 75.120 | 72.353 | 184 |
| 2024-07-15 | 76.400 | 76.880 | 75.850 | 75.850 | 73.056 | 1,196 |
| 2024-07-12 | 76.240 | 76.720 | 76.240 | 76.350 | 73.537 | 729 |
| 2024-07-11 | 76.000 | 76.000 | 75.440 | 75.760 | 72.969 | 129 |
| 2024-07-10 | 74.980 | 75.440 | 74.640 | 75.280 | 72.507 | 179 |
| 2024-07-09 | 76.640 | 76.640 | 75.040 | 75.040 | 72.276 | 166 |
| 2024-07-08 | 75.840 | 76.640 | 75.600 | 76.640 | 73.817 | 236 |
| 2024-07-05 | 75.840 | 76.000 | 75.360 | 75.840 | 73.046 | 84 |
| 2024-07-04 | 75.360 | 75.830 | 75.360 | 75.680 | 72.892 | 190 |
| 2024-07-03 | 77.810 | 77.810 | 76.100 | 76.300 | 73.489 | 302 |
| 2024-07-02 | 76.900 | 78.160 | 76.900 | 77.650 | 74.790 | 88 |
| 2024-07-01 | 77.600 | 77.840 | 76.800 | 76.960 | 74.125 | 998 |
| 2024-06-28 | 77.640 | 78.240 | 77.360 | 77.600 | 74.741 | 46 |
| 2024-06-27 | 76.040 | 77.520 | 76.040 | 76.860 | 74.029 | 39 |
| 2024-06-26 | 77.680 | 77.680 | 76.880 | 77.600 | 74.741 | 402 |
| 2024-06-25 | 76.310 | 76.800 | 76.310 | 76.700 | 73.875 | 173 |
| 2024-06-24 | 74.600 | 76.320 | 74.600 | 76.320 | 73.509 | 150 |
| 2024-06-21 | 75.660 | 75.760 | 75.200 | 75.200 | 72.430 | 37 |
| 2024-06-20 | 75.220 | 75.500 | 75.000 | 75.500 | 72.719 | 137 |
| 2024-06-19 | 75.400 | 76.450 | 75.310 | 75.350 | 72.574 | 40 |
| 2024-06-18 | 74.350 | 75.530 | 74.350 | 75.300 | 72.526 | 176 |
| 2024-06-17 | 73.000 | 74.340 | 72.520 | 74.340 | 71.602 | 249 |
| 2024-06-14 | 72.310 | 72.450 | 71.890 | 72.270 | 69.608 | 1,425 |
| 2024-06-13 | 72.250 | 72.800 | 72.250 | 72.800 | 70.118 | 729 |
| 2024-06-12 | 70.520 | 72.240 | 70.520 | 72.240 | 69.579 | 235 |
| 2024-06-11 | 71.860 | 71.960 | 70.770 | 71.960 | 69.309 | 470 |
| 2024-06-10 | 71.200 | 71.750 | 71.200 | 71.750 | 69.107 | 109 |
| 2024-06-07 | 71.190 | 71.200 | 71.190 | 71.200 | 68.577 | 31 |
| 2024-06-06 | 71.200 | 71.200 | 70.420 | 70.910 | 68.298 | 16,676 |
| 2024-06-05 | 71.410 | 71.410 | 70.420 | 70.800 | 68.192 | 538 |
| 2024-06-04 | 69.790 | 71.120 | 69.790 | 70.850 | 68.240 | 255 |
| 2024-06-03 | 69.440 | 70.000 | 68.600 | 68.950 | 66.410 | 6,057 |
| 2024-05-31 | 68.320 | 69.440 | 68.320 | 69.440 | 66.882 | 23 |
| 2024-05-29 | 68.000 | 68.320 | 67.830 | 68.080 | 65.572 | 448 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.2614 USD |
| 2026-04-17 | 0.2531 USD |
| 2026-01-20 | 0.2563 USD |
| 2025-10-16 | 0.2611 USD |
| 2025-07-17 | 0.2654 USD |
| 2025-04-16 | 0.2817 USD |
| 2025-01-20 | 0.5411 USD |
| 2024-10-17 | 0.2719 USD |
| 2024-07-18 | 0.2587 USD |
| 2024-04-18 | 0.2432 USD |
| 2024-01-24 | 0.2258 USD |
| 2023-10-19 | 0.2206 USD |
| 2023-07-19 | 0.2331 USD |
| 2023-04-19 | 0.2179 USD |
| 2023-01-19 | 0.3273 USD |
| 2022-10-19 | 0.3400 USD |
| 2022-07-19 | 0.3231 USD |
| 2022-04-19 | 0.2264 USD |
| 2022-01-31 | 0.2202 USD |
| 2021-10-19 | 0.2342 USD |
| 2021-07-19 | 0.2236 USD |
| 2021-04-19 | 0.2249 USD |
| 2021-01-21 | 1.5387 USD |
| 2020-10-21 | 1.5662 USD |
| 2020-07-16 | 1.5682 USD |
| 2020-04-16 | 1.6986 USD |
| 2020-01-21 | 1.2332 USD |
| 2019-10-21 | 1.1904 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.