Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	59.160	59.160	58.140	58.140	54.535	29
2022-12-15	60.360	60.430	58.440	58.800	55.154	880
2022-12-14	60.000	60.660	59.760	59.760	56.054	404
2022-12-13	59.520	59.640	59.220	59.520	55.829	16
2022-12-12	58.620	59.580	58.620	59.520	55.829	974
2022-12-09	58.680	58.680	58.500	58.550	54.919	6
2022-12-08	57.510	58.140	57.300	57.750	54.169	145
2022-12-07	57.480	57.720	57.480	57.510	53.944	2,812
2022-12-06	58.140	58.140	57.660	57.840	54.253	27
2022-12-05	57.960	58.380	57.960	58.140	54.535	80
2022-12-02	57.060	58.260	57.060	57.960	54.366	43
2022-12-01	56.780	58.080	56.780	57.660	54.085	204
2022-11-30	57.440	57.440	56.710	56.780	53.259	81
2022-11-29	58.330	58.330	57.060	57.120	53.578	1,163
2022-11-28	59.820	59.850	58.620	58.680	55.041	53
2022-11-25	59.270	59.820	59.270	59.820	56.111	10
2022-11-24	59.340	59.340	58.670	59.270	55.595	4
2022-11-23	59.850	59.850	58.740	59.340	55.660	31
2022-11-22	58.500	59.090	58.380	58.380	54.760	30
2022-11-21	58.320	59.020	58.320	58.380	54.760	56
2022-11-18	57.690	58.500	57.680	58.080	54.479	124
2022-11-17	58.950	59.640	58.200	58.200	54.591	112
2022-11-16	56.520	58.740	56.520	58.680	55.041	283
2022-11-14	56.690	57.900	55.920	56.520	53.015	1,120
2022-11-11	55.930	56.850	55.310	56.690	53.175	6,746
2022-11-10	55.320	57.720	55.320	55.930	52.462	258
2022-11-09	54.150	54.360	53.500	54.120	50.764	48
2022-11-08	54.770	55.860	54.150	54.150	50.792	107
2022-11-07	52.600	54.500	52.600	54.500	51.121	211
2022-11-04	52.550	53.100	52.000	52.600	49.338	469
2022-11-03	55.310	55.310	52.620	52.990	49.704	118
2022-11-01	54.600	55.140	53.580	54.240	50.877	72
2022-10-31	55.670	56.350	54.240	54.600	51.214	218
2022-10-28	54.770	56.900	54.770	56.350	52.856	91
2022-10-27	56.300	56.300	55.310	55.310	51.880	122
2022-10-26	55.740	56.450	55.310	56.250	52.762	178
2022-10-25	54.770	55.310	54.650	55.170	51.749	2,139
2022-10-24	54.220	54.490	53.950	53.950	50.605	24
2022-10-21	52.950	53.050	52.500	52.950	49.667	401
2022-10-20	53.410	53.550	52.500	52.650	49.385	314
2022-10-19	54.940	54.940	54.050	54.750	51.355	79
2022-10-18	54.900	56.100	54.540	54.940	51.214	163
2022-10-17	54.150	54.650	54.000	54.540	50.842	347
2022-10-14	53.700	54.590	53.700	54.150	50.478	75
2022-10-13	53.050	53.700	52.550	53.700	50.059	234
2022-10-11	51.500	52.200	51.500	52.200	48.660	75
2022-10-10	51.180	51.550	50.550	50.650	47.215	103
2022-10-07	51.950	52.300	51.320	51.320	47.840	2,051
2022-10-06	52.850	52.850	51.950	51.950	48.427	187
2022-10-05	53.100	53.300	52.600	52.850	49.266	154
2022-10-04	52.000	53.150	52.000	52.900	49.313	43
2022-10-03	53.210	53.210	52.300	52.900	49.313	226
2022-09-30	55.350	55.350	53.800	54.350	50.664	481
2022-09-29	56.150	56.150	55.350	55.350	51.597	6
2022-09-28	55.350	55.710	55.350	55.710	51.932	2,512
2022-09-27	56.940	56.940	56.280	56.280	52.464	112
2022-09-26	56.280	58.200	56.280	57.900	53.974	182
2022-09-23	56.400	56.400	56.220	56.280	52.464	23
2022-09-22	55.500	55.740	55.080	55.440	51.681	58
2022-09-21	55.560	56.690	55.560	55.740	51.960	72

← NewerPage 17 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.