Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	56.160	56.160	55.300	55.560	51.792	120
2022-09-19	56.760	56.760	55.740	56.100	52.296	4
2022-09-16	56.400	57.060	55.180	56.760	52.911	610
2022-09-15	56.500	56.520	55.990	56.520	52.687	98
2022-09-14	56.520	56.940	56.040	56.160	52.352	206
2022-09-13	56.760	57.060	56.040	56.040	52.240	629
2022-09-12	57.550	57.550	56.700	56.760	52.911	499
2022-09-09	57.900	58.080	57.200	57.690	53.778	4,239
2022-09-08	58.060	59.100	57.300	57.900	53.974	1,989
2022-09-06	58.700	59.160	57.960	58.060	54.123	4,405
2022-09-05	58.160	58.190	57.250	57.310	53.424	226
2022-09-02	58.500	58.620	58.150	58.470	54.505	34,009
2022-09-01	57.720	59.520	57.720	59.400	55.372	37
2022-08-31	58.430	58.860	58.020	58.020	54.086	4,217
2022-08-30	57.760	58.020	57.540	57.780	53.862	174
2022-08-29	57.060	57.240	57.000	57.240	53.358	82
2022-08-26	58.600	58.680	57.780	57.780	53.862	256
2022-08-25	59.340	59.340	58.740	58.920	54.925	64
2022-08-24	58.900	59.040	58.900	59.040	55.036	8
2022-08-23	59.160	59.160	58.680	58.920	54.925	141
2022-08-22	61.380	61.740	60.500	60.500	56.397	93
2022-08-19	61.440	62.100	61.380	61.380	57.218	200
2022-08-18	61.140	61.440	61.080	61.080	56.938	26
2022-08-17	61.000	61.140	60.500	60.500	56.397	47
2022-08-16	60.000	60.420	60.000	60.120	56.043	31
2022-08-15	57.970	59.280	57.970	59.100	55.092	67
2022-08-12	58.600	58.600	57.970	57.970	54.039	83
2022-08-11	58.380	59.220	58.380	58.600	54.626	102
2022-08-10	58.970	58.970	57.600	58.380	54.421	147
2022-08-09	58.980	59.100	58.740	58.980	54.980	91
2022-08-08	59.100	59.160	58.800	58.800	54.813	118
2022-08-05	60.120	60.270	58.920	59.100	55.092	518
2022-08-04	61.470	61.470	59.820	60.180	56.099	96
2022-08-03	60.850	61.560	59.940	61.470	57.302	1,637
2022-08-02	60.240	60.960	60.120	60.720	56.602	1,110
2022-08-01	59.520	60.780	59.230	60.240	56.155	383
2022-07-29	59.000	59.000	57.660	58.440	54.477	1,247
2022-07-28	58.500	59.280	58.440	58.760	54.775	3,867
2022-07-27	59.200	59.200	59.000	59.000	54.999	347
2022-07-26	58.010	60.240	58.010	60.230	56.146	1,088
2022-07-25	59.700	60.420	59.700	59.700	55.652	850
2022-07-22	60.060	60.420	60.060	60.300	56.211	260
2022-07-21	58.860	59.580	58.860	59.550	55.512	351
2022-07-20	58.900	59.410	58.680	59.160	55.148	268
2022-07-19	59.640	60.110	59.150	60.100	56.025	226
2022-07-18	59.710	60.230	59.540	59.540	55.201	3,057
2022-07-15	60.840	60.840	60.180	60.540	56.128	48
2022-07-14	60.900	60.960	59.720	60.580	56.166	12,864
2022-07-13	60.510	60.780	60.420	60.780	56.351	31
2022-07-12	61.320	61.320	60.780	60.780	56.351	285
2022-07-11	60.060	60.240	59.900	60.240	55.850	21
2022-07-08	60.160	60.160	59.160	59.190	54.877	1,682
2022-07-07	62.320	62.320	59.940	60.300	55.906	241
2022-07-06	62.880	63.240	62.700	63.120	58.520	21
2022-07-05	62.320	62.320	61.710	62.320	57.779	413
2022-07-04	62.850	62.850	61.710	62.300	57.760	18
2022-07-01	60.410	61.710	60.410	61.710	57.213	1,177
2022-06-30	58.970	59.680	58.970	59.580	55.238	132
2022-06-29	58.500	59.460	58.500	58.970	54.673	1,990
2022-06-28	59.750	59.860	59.340	59.520	55.183	238

← NewerPage 18 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.