Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	61.260	61.320	60.730	61.230	58.753	22,926
2024-02-29	61.490	61.800	61.230	61.260	58.782	24
2024-02-28	61.150	61.530	60.840	61.350	58.868	810
2024-02-27	59.990	61.200	58.970	61.020	58.551	3,039
2024-02-26	61.740	61.740	61.230	61.450	58.964	256
2024-02-23	60.960	62.000	60.960	61.740	59.242	83
2024-02-22	59.950	60.870	59.880	60.870	58.408	113
2024-02-21	59.520	60.060	59.480	59.950	57.525	164
2024-02-20	59.680	59.900	59.150	59.520	57.112	479
2024-02-19	59.400	59.720	59.150	59.680	57.266	735
2024-02-16	59.430	60.120	58.980	59.400	56.997	186
2024-02-15	59.330	60.040	59.150	59.430	57.026	159
2024-02-14	59.160	59.440	58.740	59.440	57.035	287
2024-02-09	60.800	60.800	58.780	58.780	56.402	1,374
2024-02-08	60.780	60.780	59.520	59.960	57.534	270
2024-02-07	58.090	59.880	58.090	59.580	57.170	207
2024-02-06	61.050	61.050	59.100	59.280	56.882	159
2024-02-05	61.260	61.260	59.850	59.850	57.429	120
2024-02-02	60.650	60.900	59.460	60.120	57.688	369
2024-02-01	60.290	60.290	59.190	60.230	57.793	1,567
2024-01-31	60.010	60.010	59.100	59.100	56.709	56
2024-01-30	57.850	59.940	57.850	59.520	57.112	228
2024-01-29	58.980	59.200	58.560	59.040	56.652	252
2024-01-26	57.540	58.440	57.540	58.260	55.903	317
2024-01-25	57.490	57.490	56.550	57.000	54.694	70
2024-01-24	56.230	58.370	56.230	58.370	56.009	324
2024-01-23	57.500	57.930	54.000	54.000	51.599	482
2024-01-22	56.860	57.500	56.310	57.500	54.943	528
2024-01-19	55.000	56.970	54.050	56.480	53.969	166
2024-01-18	55.000	56.770	51.510	56.000	53.510	8,221
2024-01-17	56.920	57.200	56.520	57.090	54.551	161
2024-01-16	56.310	56.820	56.250	56.280	53.777	561
2024-01-15	55.000	56.860	53.750	56.720	54.198	1,708
2024-01-12	57.500	57.500	55.380	56.400	53.892	126
2024-01-11	57.500	57.500	55.800	56.200	53.701	45
2024-01-10	57.500	57.500	56.160	56.520	54.007	163
2024-01-09	55.810	56.500	55.750	56.500	53.988	265
2024-01-08	54.620	56.040	53.750	55.940	53.453	59
2024-01-05	56.280	56.460	55.440	55.740	53.261	51
2024-01-04	57.290	57.290	55.980	56.280	53.777	197
2024-01-03	56.690	57.500	56.160	56.160	53.663	2,414
2024-01-02	55.340	56.760	55.340	56.760	54.236	1,670
2023-12-28	54.300	55.050	54.300	54.530	52.105	2,802
2023-12-27	54.770	54.770	54.500	54.500	52.077	43
2023-12-26	54.300	54.650	53.700	54.400	51.981	1,034
2023-12-22	53.850	54.450	53.850	54.370	51.952	33
2023-12-21	54.350	54.350	53.650	53.800	51.408	227
2023-12-20	54.700	54.700	54.150	54.350	51.933	129
2023-12-19	54.650	54.650	54.050	54.100	51.694	221
2023-12-18	54.800	55.250	54.350	54.550	52.124	269
2023-12-15	54.050	54.330	53.060	54.100	51.694	231
2023-12-14	56.030	56.030	53.700	53.700	51.312	455
2023-12-13	55.860	56.010	55.260	55.530	53.061	2,700
2023-12-12	54.640	55.750	54.530	55.750	53.271	438
2023-12-11	54.320	55.100	54.300	54.550	52.124	140
2023-12-08	54.300	54.300	54.000	54.300	51.886	237
2023-12-07	54.130	54.500	53.920	54.300	51.886	143
2023-12-06	55.000	55.000	53.960	54.200	51.790	171
2023-12-05	54.630	55.750	54.630	54.700	52.268	666
2023-12-04	55.000	55.860	54.550	55.750	53.271	372

← NewerPage 12 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.