Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	64.710	65.930	64.710	65.930	65.930	1,025
2026-07-23	64.820	65.710	64.820	65.090	65.090	75
2026-07-22	66.140	66.230	65.740	66.200	66.200	77
2026-07-21	67.980	67.980	65.300	65.390	65.390	6,544
2026-07-20	67.270	68.300	65.940	68.000	68.000	9,487
2026-07-17	68.610	69.160	67.270	68.620	68.235	1,029
2026-07-16	67.970	68.670	65.000	65.180	64.815	150
2026-07-15	66.880	66.880	65.240	66.700	66.326	95
2026-07-14	68.660	68.660	66.100	66.210	65.951	13,603
2026-07-13	67.270	68.490	67.270	67.980	67.714	5,117
2026-07-10	67.060	67.560	67.060	67.560	67.296	23
2026-07-09	69.860	69.860	66.500	66.560	66.300	58
2026-07-08	68.870	69.240	68.040	68.800	68.531	1,119
2026-07-07	70.220	70.290	69.300	69.300	69.029	152
2026-07-06	70.320	70.320	67.840	68.450	68.182	473
2026-07-03	69.780	70.950	69.750	70.950	70.673	41
2026-07-02	69.510	71.000	69.510	71.000	70.722	111
2026-07-01	67.260	68.560	67.260	68.560	68.292	2,717
2026-06-30	68.590	68.590	67.530	67.530	67.266	143
2026-06-29	67.200	68.000	67.200	68.000	67.734	113
2026-06-26	68.670	68.670	67.210	67.210	66.947	108
2026-06-25	67.330	67.410	67.310	67.390	67.126	29,168
2026-06-24	68.000	68.810	68.000	68.250	67.983	2,382
2026-06-23	66.100	67.620	66.100	66.270	66.011	548
2026-06-22	66.360	66.360	65.660	66.090	65.832	144
2026-06-19	65.700	66.360	65.700	66.360	66.100	2
2026-06-18	64.620	67.050	64.620	65.700	65.443	12,643
2026-06-17	66.000	66.010	65.170	65.940	65.682	272
2026-06-16	66.000	66.210	65.690	66.210	65.951	358
2026-06-15	64.860	65.690	64.620	65.690	65.433	101
2026-06-12	64.770	64.770	64.470	64.610	64.357	235
2026-06-11	66.960	66.960	65.300	65.300	65.045	259
2026-06-10	65.930	66.290	65.810	66.290	66.031	610
2026-06-09	62.690	65.570	62.690	65.570	65.314	2,266
2026-06-08	64.600	66.250	63.710	66.250	65.991	1,662
2026-06-05	63.010	65.230	63.010	65.230	64.975	1,079
2026-06-03	63.400	63.400	61.550	62.390	62.146	1,173
2026-06-02	63.090	63.400	63.000	63.400	63.152	89
2026-06-01	64.730	65.550	63.090	63.090	62.843	144
2026-05-29	64.570	65.600	64.570	65.580	65.324	41
2026-05-28	66.550	66.550	65.880	65.890	65.632	1,241
2026-05-27	64.800	66.470	64.800	65.900	65.642	179
2026-05-26	65.970	65.970	64.530	64.800	64.547	1,214
2026-05-25	64.790	65.640	63.910	65.640	65.383	1,786
2026-05-22	65.250	65.590	64.790	64.790	64.537	1,369
2026-05-21	63.850	64.480	63.790	64.260	64.009	142
2026-05-20	66.120	66.120	64.260	64.750	64.497	173
2026-05-19	64.500	66.130	64.450	66.130	65.871	77
2026-05-18	64.080	64.390	63.070	64.130	63.879	1,451
2026-05-15	64.320	64.520	63.720	64.080	63.829	1,945
2026-05-14	63.330	63.780	63.000	63.250	63.003	3,409
2026-05-13	61.440	62.700	60.560	62.700	62.455	2,833
2026-05-12	60.600	61.800	60.600	61.620	61.379	249
2026-05-11	61.520	61.520	60.250	60.600	60.363	10,081
2026-05-08	62.250	62.250	61.080	61.520	61.279	436
2026-05-07	61.080	61.860	61.000	61.630	61.389	3,246
2026-05-06	59.500	62.500	59.500	62.330	62.086	502
2026-05-05	60.850	60.860	58.900	58.900	58.670	407
2026-05-04	61.510	61.910	60.240	60.240	60.004	1,001
2026-04-30	61.090	61.990	60.440	61.990	61.748	1,275

← NewerPage 2 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.