Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	69.520	69.520	67.480	67.480	64.994	1,955
2024-05-27	68.510	69.380	68.410	69.380	66.824	1,777
2024-05-24	69.110	69.440	68.670	69.370	66.815	114
2024-05-23	70.000	70.000	67.570	67.570	65.081	89
2024-05-22	69.300	70.070	69.300	70.000	67.421	144
2024-05-21	67.860	69.440	67.150	69.300	66.747	86
2024-05-20	68.550	69.250	68.540	69.250	66.699	401
2024-05-17	68.880	69.020	68.540	68.540	66.015	17
2024-05-16	69.300	69.510	69.090	69.130	66.583	151
2024-05-15	69.860	69.860	69.160	69.300	66.747	162
2024-05-14	68.200	69.440	68.200	69.300	66.747	58
2024-05-13	70.210	70.210	69.580	69.600	67.036	395
2024-05-10	69.440	70.210	69.230	70.210	67.624	81
2024-05-09	69.160	69.580	68.950	69.010	66.468	16
2024-05-08	68.320	68.320	67.990	67.990	65.485	179
2024-05-07	66.180	68.110	66.180	68.110	65.601	95
2024-05-06	67.410	67.830	66.990	67.410	64.927	236
2024-05-03	66.710	67.410	66.550	67.410	64.927	276
2024-05-02	67.970	67.970	67.010	67.870	65.370	2,636
2024-04-30	66.130	67.970	66.130	67.970	65.466	598
2024-04-29	66.010	66.360	65.590	66.130	63.694	1,282
2024-04-26	66.030	67.270	65.870	66.520	64.070	198
2024-04-25	65.510	66.000	65.510	65.730	63.309	324
2024-04-24	65.000	65.400	64.560	65.370	62.962	575
2024-04-23	65.400	65.900	65.310	65.310	62.904	10
2024-04-22	64.830	65.760	64.830	65.400	62.991	191
2024-04-19	64.950	64.950	64.330	64.700	62.317	145
2024-04-18	65.220	65.220	64.800	65.190	62.789	21
2024-04-17	65.160	65.160	64.750	64.770	62.150	311
2024-04-16	64.470	65.160	64.380	65.160	62.524	95
2024-04-15	63.150	64.080	63.150	63.720	61.142	288
2024-04-12	63.000	63.420	63.000	63.060	60.509	40
2024-04-11	62.520	62.970	62.520	62.660	60.125	86
2024-04-10	62.820	63.060	62.750	62.750	60.212	134
2024-04-09	62.750	62.880	62.340	62.460	59.933	76
2024-04-08	63.670	63.670	62.880	63.060	60.509	191
2024-04-05	62.880	63.540	62.880	63.540	60.970	363
2024-04-04	63.060	63.660	63.060	63.130	60.576	56
2024-04-03	64.000	64.000	63.360	63.360	60.797	146
2024-04-02	64.160	64.560	64.020	64.560	61.948	88
2024-04-01	64.500	64.680	64.020	64.020	61.430	49,379
2024-03-28	64.140	64.560	64.140	64.260	61.660	1,340
2024-03-27	63.990	64.140	63.900	64.140	61.545	17
2024-03-26	62.940	63.600	62.940	63.350	60.787	197
2024-03-25	63.720	63.720	62.820	62.920	60.375	378
2024-03-22	63.600	63.720	63.300	63.720	61.142	24,589
2024-03-21	63.310	63.480	62.730	63.330	60.768	30,267
2024-03-20	63.500	63.500	62.760	62.760	60.221	20,572
2024-03-19	63.370	63.960	63.370	63.370	60.806	20,133
2024-03-18	62.940	63.960	62.940	63.100	60.547	53,452
2024-03-15	62.880	63.000	62.880	62.940	60.394	133
2024-03-14	63.100	63.540	62.760	62.880	60.336	410
2024-03-13	63.500	63.500	62.940	63.100	60.547	891
2024-03-12	63.000	63.360	62.610	63.120	60.567	593
2024-03-11	62.940	63.000	61.980	63.000	60.451	196
2024-03-08	62.350	63.000	62.340	62.820	60.279	305
2024-03-07	61.380	62.000	61.380	62.000	59.492	477
2024-03-06	61.500	61.620	61.140	61.500	59.012	459
2024-03-05	61.860	61.920	61.200	61.230	58.753	6,065
2024-03-04	61.230	61.800	60.740	61.550	59.060	729

← NewerPage 11 of 21 · 1,249 trading daysOlder →

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.