Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	52.350	52.570	51.950	52.200	49.449	442
2023-06-12	53.300	53.300	52.350	52.350	49.591	1,323
2023-06-09	52.700	53.050	52.550	53.000	50.207	345
2023-06-07	52.890	53.100	52.210	52.800	50.018	910
2023-06-06	54.000	54.000	52.820	52.890	50.103	1,927
2023-06-05	54.050	54.110	53.400	53.450	50.633	633
2023-06-02	53.380	53.900	53.050	53.900	51.060	318
2023-06-01	54.250	54.350	53.450	53.660	50.832	8,391
2023-05-31	54.170	54.440	53.950	54.250	51.391	4,424
2023-05-30	54.000	54.000	53.710	53.800	50.965	112
2023-05-29	53.710	55.040	53.710	55.040	52.140	156
2023-05-26	54.650	55.050	54.360	54.360	51.495	58
2023-05-25	54.300	54.780	54.000	54.450	51.581	285
2023-05-24	55.770	55.770	54.210	54.260	51.401	366
2023-05-23	55.310	55.440	54.600	54.670	51.789	909
2023-05-22	56.340	56.340	55.320	55.500	52.575	298
2023-05-19	56.880	56.940	56.460	56.940	53.939	144
2023-05-18	56.640	56.640	56.160	56.340	53.371	330
2023-05-17	57.000	57.240	56.550	56.550	53.570	220
2023-05-16	56.280	57.240	56.280	57.060	54.053	205
2023-05-15	57.300	57.300	55.870	55.870	52.926	133
2023-05-12	57.600	57.660	57.240	57.300	54.281	103
2023-05-11	57.240	57.800	57.240	57.600	54.565	107
2023-05-10	56.970	57.300	56.880	57.250	54.233	224
2023-05-09	57.610	58.100	57.360	57.390	54.366	410
2023-05-08	58.270	58.270	57.060	57.730	54.688	5,087
2023-05-05	57.420	57.420	56.940	57.120	54.110	17
2023-05-04	58.100	58.560	57.380	57.380	54.356	479
2023-05-03	58.050	58.200	57.660	57.960	54.906	343
2023-05-02	57.670	58.500	57.270	58.050	54.991	9,556
2023-04-28	55.550	58.100	55.550	56.970	53.968	4,975
2023-04-27	54.770	55.550	54.660	55.550	52.623	136
2023-04-26	56.130	56.130	55.380	55.380	52.462	266
2023-04-25	56.160	57.000	56.130	56.130	53.172	344
2023-04-24	56.040	56.400	55.920	56.160	53.201	13,329
2023-04-20	54.500	55.000	54.400	55.000	52.102	472
2023-04-19	54.220	54.500	54.050	54.500	51.628	349
2023-04-18	53.280	54.120	53.280	53.530	50.503	729
2023-04-17	53.300	53.800	53.200	53.450	50.427	847
2023-04-14	53.600	53.800	52.980	52.980	49.984	482
2023-04-13	53.250	53.800	53.250	53.800	50.757	249
2023-04-12	54.000	54.000	53.450	53.550	50.522	324
2023-04-11	53.960	54.650	53.960	54.300	51.229	235
2023-04-10	54.290	54.800	54.190	54.500	51.418	153
2023-04-06	55.000	55.000	54.250	54.300	51.229	211
2023-04-05	54.900	54.900	54.500	54.650	51.559	224
2023-04-04	54.770	55.000	54.250	54.250	51.182	373
2023-04-03	54.390	54.900	54.340	54.770	51.673	6,303
2023-03-31	54.950	55.000	54.390	54.390	51.314	148
2023-03-30	54.230	54.950	54.100	54.750	51.654	167
2023-03-29	54.910	55.030	54.700	54.700	51.607	328
2023-03-28	55.020	55.260	54.660	54.840	51.739	564
2023-03-27	55.310	55.380	54.970	55.020	51.908	219
2023-03-24	54.150	55.000	54.150	54.800	51.701	290
2023-03-23	54.000	54.600	54.000	54.150	51.088	309
2023-03-22	54.200	55.200	54.070	54.070	51.012	1,501
2023-03-21	54.650	54.700	53.850	54.200	51.135	606
2023-03-20	54.010	55.000	53.850	54.900	51.795	1,912
2023-03-17	54.660	54.700	54.230	54.400	51.324	11,988
2023-03-16	55.310	55.440	54.700	54.700	51.607	209

← NewerPage 15 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.