Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	55.000	55.860	54.550	55.750	53.271	372
2023-12-01	55.310	55.550	54.720	54.720	52.287	1,752
2023-11-30	54.770	55.040	54.700	54.950	52.507	138
2023-11-29	54.300	54.500	54.000	54.150	51.742	1,461
2023-11-28	53.660	54.200	53.660	54.100	51.694	4,339
2023-11-27	53.700	54.450	53.640	53.900	51.503	219
2023-11-24	54.230	54.250	53.750	53.800	51.408	56
2023-11-23	54.220	54.220	54.220	54.220	51.809	3
2023-11-22	53.670	54.220	53.350	54.220	51.809	332
2023-11-21	52.410	53.660	52.300	53.660	51.274	2,875
2023-11-20	53.100	53.100	52.050	52.250	49.927	110
2023-11-17	53.130	53.350	52.950	53.300	50.930	99
2023-11-16	52.540	53.000	51.800	52.850	50.500	216
2023-11-14	52.800	53.300	52.750	53.300	50.930	384
2023-11-13	52.900	53.900	52.850	53.050	50.691	1,515
2023-11-10	53.130	53.200	52.550	52.900	50.548	106
2023-11-09	52.600	53.020	52.550	53.020	50.662	247
2023-11-08	52.600	52.700	52.350	52.500	50.166	389
2023-11-07	53.000	53.000	51.800	52.680	50.338	1,024
2023-11-06	52.300	52.930	52.300	52.600	50.261	593
2023-11-03	52.700	52.700	52.250	52.250	49.927	291
2023-11-01	53.680	53.950	53.290	53.700	51.312	5,556
2023-10-31	53.120	54.050	53.120	53.950	51.551	325
2023-10-30	51.100	53.500	51.100	53.120	50.758	3,399
2023-10-27	51.850	52.400	50.950	51.450	49.162	97
2023-10-26	52.400	52.540	51.850	51.850	49.544	108
2023-10-25	52.000	52.400	51.950	52.250	49.927	157
2023-10-24	52.000	52.050	51.810	52.050	49.736	5,589
2023-10-23	52.910	52.910	51.650	51.650	49.353	441
2023-10-20	52.700	53.080	52.500	52.910	50.557	182
2023-10-19	52.860	53.300	52.500	52.600	50.261	828
2023-10-18	51.760	52.970	51.760	52.860	50.299	626
2023-10-17	52.840	52.840	50.950	51.450	48.957	1,065
2023-10-16	51.170	52.100	51.170	51.800	49.290	437
2023-10-13	50.330	51.530	50.330	51.350	48.862	1,384
2023-10-11	50.350	50.350	49.650	49.850	47.435	827
2023-10-10	50.600	50.750	50.200	50.350	47.910	156
2023-10-09	51.250	51.250	50.550	50.640	48.186	2,281
2023-10-06	52.180	52.180	50.230	51.500	49.005	930
2023-10-05	51.750	51.750	51.150	51.150	48.672	153
2023-10-04	52.060	52.100	51.650	51.750	49.243	1,563
2023-10-03	51.700	52.000	51.300	52.000	49.480	335
2023-10-02	50.820	51.300	50.820	51.150	48.672	1,941
2023-09-29	51.350	51.350	50.800	50.820	48.358	97
2023-09-28	51.410	51.600	51.350	51.350	48.862	395
2023-09-27	51.600	51.600	50.990	50.990	48.519	4,839
2023-09-26	51.200	51.390	51.050	51.330	48.843	489
2023-09-25	51.100	51.600	51.050	51.050	48.576	226
2023-09-22	51.840	51.850	51.100	51.100	48.624	851
2023-09-21	51.650	51.850	51.550	51.850	49.338	157
2023-09-20	51.000	51.400	50.500	51.050	48.576	366
2023-09-19	51.060	51.300	50.500	51.000	48.529	225
2023-09-18	50.550	51.350	50.550	51.330	48.843	2,253
2023-09-15	50.900	51.250	50.850	50.850	48.386	4,041
2023-09-14	51.000	51.000	50.550	50.900	48.434	25,432
2023-09-13	51.690	51.690	51.000	51.350	48.862	16
2023-09-12	52.150	52.150	51.150	51.150	48.672	296
2023-09-11	51.950	52.200	51.750	52.000	49.480	512
2023-09-08	52.200	52.660	52.200	52.350	49.814	266
2023-09-06	51.630	51.630	51.250	51.450	48.957	368

← NewerPage 13 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.