Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	54.770	55.000	54.000	54.700	51.607	302
2023-03-14	53.250	54.150	53.250	54.150	51.088	946
2023-03-13	53.670	54.450	53.600	53.750	50.710	875
2023-03-10	53.130	53.150	52.500	53.100	50.097	236
2023-03-09	53.050	53.050	52.270	52.270	49.314	326
2023-03-08	52.620	52.850	52.010	52.600	49.625	1,064
2023-03-07	54.540	54.540	52.700	53.200	50.191	1,370
2023-03-06	54.690	55.310	54.050	55.310	52.182	10,668
2023-03-03	54.590	54.950	54.590	54.650	51.559	358
2023-03-02	54.630	54.830	53.540	54.810	51.710	303
2023-03-01	54.080	54.910	53.410	53.550	50.522	67,370
2023-02-28	54.540	55.050	54.400	54.750	51.654	305
2023-02-27	54.630	54.850	54.000	54.790	51.691	259
2023-02-24	54.660	54.660	54.160	54.360	51.286	7
2023-02-23	54.550	54.770	53.580	53.580	50.550	373
2023-02-22	55.860	55.860	55.050	55.050	51.937	567
2023-02-17	54.160	54.950	54.160	54.850	51.748	361
2023-02-16	54.690	54.690	54.200	54.570	51.484	17
2023-02-15	54.800	54.800	53.960	54.600	51.512	38
2023-02-14	54.300	54.800	53.850	54.800	51.701	128
2023-02-13	54.480	54.660	54.240	54.240	51.173	148
2023-02-10	55.060	55.200	54.700	54.960	51.852	10,165
2023-02-09	54.110	55.310	54.110	55.050	51.937	50,295
2023-02-08	54.300	54.990	54.110	54.110	51.050	40,464
2023-02-07	54.850	54.850	54.300	54.300	51.229	20,157
2023-02-06	54.550	55.050	54.400	54.400	51.324	30,664
2023-02-03	53.670	54.450	53.670	54.450	51.371	40,167
2023-02-02	54.290	54.290	52.450	53.500	50.474	40,270
2023-02-01	53.650	54.300	53.650	54.290	51.220	22,893
2023-01-31	53.650	53.900	53.350	53.900	50.852	50,379
2023-01-30	52.990	53.750	52.550	53.200	50.191	22,325
2023-01-27	54.240	54.240	51.650	53.000	50.003	31,441
2023-01-26	55.310	55.310	54.590	54.590	51.503	10,156
2023-01-25	55.380	55.500	54.040	54.570	51.484	1,111
2023-01-24	55.310	55.860	55.310	55.600	52.456	1,649
2023-01-23	55.760	56.340	55.760	55.920	52.758	14
2023-01-20	55.350	56.400	55.350	55.760	52.607	2,550
2023-01-19	57.280	57.280	56.100	56.400	53.210	296
2023-01-18	57.210	57.480	56.350	56.600	53.090	329
2023-01-17	56.600	57.720	56.600	57.360	53.803	51
2023-01-16	57.090	57.390	56.420	56.600	53.090	232
2023-01-13	55.980	57.100	55.980	57.100	53.559	139
2023-01-12	56.690	57.260	55.600	55.600	52.152	60
2023-01-11	58.590	58.590	56.880	56.880	53.353	41
2023-01-10	57.430	58.980	57.430	57.900	54.310	874
2023-01-09	58.650	60.660	58.650	59.700	55.998	33
2023-01-06	60.050	60.180	59.400	59.850	56.139	193
2023-01-05	62.120	62.120	60.180	60.180	56.448	78
2023-01-04	61.320	62.400	61.320	61.380	57.574	819
2023-01-03	60.550	61.500	60.480	61.200	57.405	28
2023-01-02	60.250	60.440	59.510	60.440	56.692	38
2022-12-29	59.820	60.250	59.100	60.250	56.514	884
2022-12-28	60.390	60.390	59.280	59.280	55.604	54
2022-12-27	59.010	60.440	59.010	60.390	56.645	554
2022-12-26	59.340	60.110	58.360	58.490	54.863	751
2022-12-23	58.500	59.040	58.440	58.440	54.816	60
2022-12-22	58.680	59.850	58.230	58.290	54.676	36
2022-12-21	57.840	58.430	57.740	58.240	54.629	15
2022-12-20	59.340	59.340	57.260	58.080	54.479	695
2022-12-19	59.150	59.940	59.150	59.340	55.660	1,310

← NewerPage 16 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.