Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	51.630	51.630	51.250	51.450	48.957	368
2023-09-05	51.860	52.060	51.550	51.630	49.128	2,038
2023-09-04	52.060	52.060	50.830	50.960	48.491	518
2023-09-01	51.650	52.300	51.000	51.980	49.461	58,828
2023-08-31	51.590	52.290	51.590	52.100	49.576	675
2023-08-30	50.760	51.300	50.760	51.200	48.719	3,452
2023-08-29	51.600	51.600	50.440	50.750	48.291	56,483
2023-08-28	51.650	51.850	51.100	51.350	48.862	2,381
2023-08-25	51.250	51.500	51.250	51.300	48.814	271
2023-08-24	50.870	51.470	50.870	51.000	48.529	1,083
2023-08-23	51.900	51.900	50.700	50.700	48.243	66,094
2023-08-22	52.550	52.550	51.600	51.900	49.385	283
2023-08-21	53.090	53.090	52.250	52.350	49.814	337
2023-08-18	52.350	52.900	52.350	52.650	50.099	234
2023-08-17	53.250	53.250	52.700	52.700	50.147	34
2023-08-16	53.250	53.250	52.700	52.700	50.147	451
2023-08-15	53.650	53.650	53.000	53.250	50.670	276
2023-08-14	53.710	54.350	53.450	53.450	50.860	280
2023-08-11	53.140	53.750	53.140	53.700	51.098	231
2023-08-10	53.300	53.400	52.900	53.140	50.565	255
2023-08-09	53.450	53.650	52.620	52.620	50.070	94
2023-08-08	54.880	54.880	53.100	53.360	50.775	851
2023-08-07	52.910	54.100	52.910	53.800	51.193	2,169
2023-08-04	53.490	53.500	52.900	52.900	50.337	454
2023-08-03	53.800	53.830	53.100	53.500	50.908	230
2023-08-02	52.400	53.300	52.400	53.300	50.717	769
2023-08-01	51.450	52.620	51.450	52.300	49.766	26,522
2023-07-31	50.990	51.850	50.990	51.450	48.957	2,857
2023-07-28	52.150	52.150	49.900	50.990	48.519	1,560
2023-07-27	52.350	52.350	51.900	52.150	49.623	292
2023-07-26	52.450	52.840	52.200	52.840	50.280	275
2023-07-25	52.280	52.690	52.130	52.600	50.051	1,717
2023-07-24	51.500	52.600	51.500	52.290	49.756	6,391
2023-07-21	52.600	52.800	52.400	52.550	50.004	337
2023-07-20	52.180	52.700	52.180	52.600	50.051	54,504
2023-07-19	53.100	53.100	51.900	52.330	49.794	381
2023-07-18	52.000	52.800	51.960	52.280	49.525	207
2023-07-17	52.450	52.590	51.700	51.750	49.023	382
2023-07-14	52.110	52.450	51.840	52.450	49.686	39
2023-07-13	51.470	52.000	51.470	52.000	49.260	178
2023-07-12	52.090	52.160	51.450	51.650	48.928	260
2023-07-11	53.000	53.000	52.160	52.160	49.411	226
2023-07-10	52.900	53.400	52.650	52.650	49.876	1,263
2023-07-07	53.640	53.640	52.620	52.900	50.112	421
2023-07-06	53.200	54.220	53.200	54.200	51.344	854
2023-07-05	53.130	53.600	53.100	53.300	50.491	445
2023-07-04	54.020	54.020	52.090	52.580	49.809	782
2023-07-03	53.160	53.450	51.650	52.600	49.828	2,886
2023-06-30	53.450	53.450	52.730	53.160	50.359	216
2023-06-29	52.550	53.200	52.550	52.730	49.951	1,005
2023-06-28	52.100	52.450	51.800	52.390	49.629	347
2023-06-27	52.050	52.230	51.900	52.150	49.402	345
2023-06-26	52.400	52.630	51.450	52.000	49.260	2,812
2023-06-23	53.130	53.560	52.650	52.700	49.923	486
2023-06-22	52.100	53.380	52.100	53.120	50.321	237
2023-06-21	53.050	53.250	52.700	53.090	50.292	575
2023-06-20	53.500	53.650	52.750	53.570	50.747	589
2023-06-19	52.640	53.490	52.610	52.680	49.904	1,038
2023-06-16	52.500	53.850	52.500	52.630	49.857	3,921
2023-06-15	51.830	52.540	51.830	52.500	49.733	68

← NewerPage 14 of 21 · 1,255 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.