Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	60.240	60.240	59.160	59.750	55.396	574
2022-06-24	59.580	60.300	59.250	60.240	55.850	1,216
2022-06-23	58.200	59.000	58.200	59.000	54.701	341
2022-06-22	56.940	57.380	56.630	56.800	52.661	37
2022-06-21	54.990	56.050	54.760	56.050	51.966	111
2022-06-20	54.750	54.990	54.100	54.980	50.974	28
2022-06-17	53.920	54.100	53.440	54.100	50.158	75
2022-06-15	54.060	54.060	53.440	53.440	49.546	25
2022-06-14	54.880	54.880	54.060	54.060	50.121	686
2022-06-13	54.560	55.700	54.560	55.650	51.595	888
2022-06-10	54.890	54.890	54.560	54.560	50.584	1,306
2022-06-09	54.470	54.760	54.370	54.370	50.408	15
2022-06-08	54.490	54.490	54.150	54.480	50.510	21
2022-06-07	54.670	54.830	54.350	54.350	50.389	16
2022-06-06	54.220	54.410	53.850	53.850	49.926	144
2022-06-03	54.100	54.250	54.100	54.100	50.158	4
2022-06-02	53.750	54.110	53.750	54.110	50.167	39
2022-06-01	53.400	53.800	53.400	53.750	49.833	41
2022-05-31	52.650	53.650	52.600	53.400	49.509	938
2022-05-30	53.900	53.900	53.860	53.860	49.935	2
2022-05-27	53.470	53.470	53.200	53.440	49.546	664
2022-05-26	53.500	53.550	53.200	53.200	49.323	39
2022-05-25	53.740	54.000	53.200	53.200	49.323	42
2022-05-24	52.440	52.850	52.430	52.700	48.860	14
2022-05-23	51.790	52.600	51.790	52.440	48.619	1,774
2022-05-20	53.140	53.140	51.360	52.250	48.443	3,113
2022-05-19	53.140	53.190	52.200	52.900	49.045	330
2022-05-18	55.190	55.190	53.950	53.950	50.019	622
2022-05-17	55.790	55.830	55.220	55.320	51.289	43
2022-05-16	55.860	55.860	55.860	55.860	51.789	0
2022-05-13	57.000	57.000	55.740	55.860	51.789	50
2022-05-12	56.940	56.940	56.340	56.340	52.234	114
2022-05-11	56.310	56.630	56.040	56.580	52.457	31
2022-05-10	56.170	57.000	56.160	56.310	52.207	2,767
2022-05-09	56.130	57.420	55.860	57.420	53.236	143
2022-05-06	55.100	55.680	55.000	55.680	51.623	51
2022-05-05	54.250	55.100	54.250	54.800	50.807	73
2022-05-04	53.400	54.750	53.400	53.830	49.907	2,066
2022-05-03	53.600	54.050	52.550	52.550	48.721	6,453
2022-05-02	54.850	55.620	53.650	54.300	50.343	2,085
2022-04-29	57.000	57.000	53.580	55.130	51.113	3,692
2022-04-28	57.420	57.900	57.360	57.360	53.180	43
2022-04-27	57.550	58.360	57.540	57.540	53.347	117
2022-04-26	57.890	58.080	57.120	57.120	52.958	152
2022-04-25	58.030	58.030	56.160	56.940	52.791	371
2022-04-22	55.400	56.450	55.300	55.950	51.873	460
2022-04-20	53.720	54.000	53.450	54.000	50.065	14,009
2022-04-19	53.050	53.940	53.050	53.940	50.009	159
2022-04-18	54.310	54.310	52.850	52.850	48.789	82
2022-04-14	54.310	55.050	54.250	54.300	50.128	28
2022-04-13	54.200	54.300	54.200	54.300	50.128	8
2022-04-12	53.300	54.210	53.200	54.200	50.035	134
2022-04-11	53.370	54.380	53.370	53.950	49.804	173
2022-04-08	54.300	54.850	53.800	54.110	49.952	542
2022-04-07	53.200	54.700	52.950	54.650	50.451	380
2022-04-06	51.850	53.000	51.850	52.870	48.807	3,139
2022-04-05	51.400	51.850	51.400	51.550	47.589	8
2022-04-04	50.200	50.550	49.430	50.270	46.407	589
2022-04-01	51.350	51.350	50.400	50.700	46.804	6,043
2022-03-31	51.600	51.600	51.220	51.350	47.404	126

← NewerPage 19 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.