Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	60.470	60.840	60.190	60.480	60.243	101
2026-04-28	60.050	61.380	60.050	61.130	60.891	920
2026-04-27	60.470	61.810	59.660	61.000	60.761	854
2026-04-24	59.700	61.010	59.700	60.470	60.234	298
2026-04-23	58.350	59.890	58.350	59.890	59.656	1,560
2026-04-22	59.470	59.470	58.100	58.350	58.122	1,528
2026-04-20	61.570	64.130	59.900	59.900	59.666	577
2026-04-17	59.340	61.220	59.340	61.220	60.981	174
2026-04-16	60.470	60.470	59.340	59.340	58.856	441
2026-04-15	60.470	60.470	58.970	59.630	59.143	694
2026-04-14	59.800	60.230	59.300	60.220	59.729	81
2026-04-13	60.500	60.530	59.340	59.800	59.312	402
2026-04-10	62.870	62.870	60.300	60.530	60.036	1,242
2026-04-09	62.910	62.910	61.560	62.240	61.732	32
2026-04-08	62.000	62.430	61.000	62.280	61.772	82
2026-04-07	62.800	62.800	61.380	61.380	60.879	65
2026-04-06	62.960	62.960	62.040	62.170	61.663	239
2026-04-02	63.090	63.230	62.160	62.960	62.446	1,655
2026-04-01	63.520	63.520	62.480	63.160	62.645	3,682
2026-03-31	67.630	67.630	62.240	63.090	62.575	6,250
2026-03-30	66.030	66.030	64.070	64.400	63.875	76
2026-03-27	63.760	66.030	63.070	66.030	65.491	95
2026-03-26	63.950	63.950	63.240	63.290	62.774	1,019
2026-03-25	63.600	63.710	62.900	63.710	63.190	249
2026-03-24	63.230	64.200	63.230	63.540	63.022	64
2026-03-23	65.030	65.030	63.600	63.600	63.081	142
2026-03-20	62.910	64.380	62.910	64.380	63.855	223
2026-03-19	64.160	65.320	63.810	63.810	63.289	1,935
2026-03-18	67.660	67.660	65.100	65.470	64.936	337
2026-03-17	68.440	68.440	66.990	66.990	66.443	18
2026-03-16	67.200	67.970	67.200	67.760	67.207	164
2026-03-13	66.840	67.540	66.210	67.200	66.652	1,749
2026-03-12	66.260	66.850	65.810	66.210	65.670	1,456
2026-03-11	67.920	67.920	65.990	66.290	65.749	97
2026-03-10	67.560	68.320	67.560	67.970	67.415	570
2026-03-09	69.710	69.710	68.610	68.610	68.050	722
2026-03-06	70.010	70.010	69.020	69.920	69.349	20
2026-03-05	69.770	70.830	69.770	70.210	69.637	1,524
2026-03-04	71.810	71.810	70.630	71.190	70.609	311
2026-03-03	71.970	72.730	71.680	71.820	71.234	953
2026-03-02	72.900	73.590	71.800	71.960	71.373	1,298
2026-02-27	71.900	72.710	71.900	72.510	71.918	102
2026-02-26	70.630	71.450	70.630	71.450	70.867	6
2026-02-25	72.020	72.020	69.850	69.850	69.280	59
2026-02-24	72.540	72.540	71.450	71.890	71.303	46
2026-02-23	69.930	72.020	69.930	71.820	71.234	1,381
2026-02-20	70.140	70.290	69.440	70.070	69.498	39
2026-02-19	70.910	71.400	70.140	70.140	69.568	1,054
2026-02-18	68.500	71.470	68.500	71.260	70.679	109
2026-02-13	71.190	72.380	71.190	72.380	71.789	527
2026-02-12	70.560	72.600	70.560	71.820	71.234	1,062
2026-02-11	69.090	70.560	69.000	70.560	69.984	552
2026-02-10	69.450	69.860	69.450	69.720	69.151	748
2026-02-09	69.620	69.720	69.440	69.600	69.032	158
2026-02-06	71.250	71.250	69.620	69.620	69.052	3,540
2026-02-05	71.400	71.600	69.790	70.830	70.252	1,719
2026-02-04	69.500	71.260	69.300	70.910	70.331	381
2026-02-03	69.370	69.720	68.500	69.720	69.151	2,828
2026-02-02	67.700	69.430	67.700	69.370	68.804	3,578
2026-01-30	64.650	67.700	64.620	67.700	67.148	2,757

← NewerPage 3 of 5 · 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.