Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	64.030	64.050	62.890	63.120	62.605	11,138
2026-01-28	63.800	63.800	63.290	63.390	62.873	693
2026-01-27	64.300	64.300	63.360	63.800	63.279	2,091
2026-01-26	65.990	65.990	64.260	64.300	63.775	972
2026-01-23	63.260	65.460	63.260	65.460	64.926	139
2026-01-22	63.500	64.790	63.500	64.560	64.033	481
2026-01-21	64.600	64.690	64.050	64.050	63.527	920
2026-01-20	65.850	65.940	64.080	65.940	65.402	1,037
2026-01-19	65.500	65.750	62.260	65.280	64.495	145
2026-01-16	64.200	65.780	64.040	65.780	64.989	284
2026-01-15	65.650	65.650	63.980	63.990	63.221	762
2026-01-14	63.000	65.210	62.760	65.000	64.218	1,166
2026-01-13	62.800	63.840	62.800	63.420	62.657	4,039
2026-01-12	62.220	62.990	62.220	62.810	62.055	181
2026-01-09	62.390	62.390	61.380	62.270	61.521	152
2026-01-08	59.600	62.740	59.600	62.740	61.986	135
2026-01-07	60.000	60.230	59.280	59.610	58.893	542
2026-01-06	59.000	59.420	58.920	58.990	58.281	2,151
2026-01-05	62.930	62.930	58.900	59.190	58.478	470
2026-01-02	62.600	62.600	60.230	60.700	59.970	1,143
2025-12-30	62.930	62.930	61.980	61.980	61.235	86
2025-12-29	63.830	63.830	63.350	63.350	62.588	440
2025-12-26	63.830	63.830	62.450	62.450	61.699	1,740
2025-12-23	63.530	63.530	62.600	63.180	62.420	324
2025-12-22	62.500	62.900	61.440	62.900	62.144	978
2025-12-19	61.050	62.030	61.050	62.030	61.284	2,383
2025-12-18	63.140	63.140	61.150	61.550	60.810	4,665
2025-12-17	60.780	63.000	60.780	62.760	62.005	3,701
2025-12-16	63.140	63.140	61.680	62.030	61.284	5,257
2025-12-15	59.370	63.350	59.370	61.560	60.820	10,143
2025-12-12	59.500	60.650	59.450	60.360	59.634	238
2025-12-11	60.290	60.350	59.580	59.600	58.883	857
2025-12-10	60.060	61.310	60.060	60.860	60.128	1,346
2025-12-09	60.050	61.140	59.410	59.640	58.923	652
2025-12-08	60.550	60.550	58.970	58.970	58.261	2,322
2025-12-05	59.390	60.680	58.710	60.550	59.822	754
2025-12-04	59.630	59.630	57.900	58.800	58.093	3,850
2025-12-03	60.170	60.170	59.330	59.510	58.794	1,643
2025-12-02	62.000	62.000	59.410	60.170	59.447	2,722
2025-12-01	62.090	62.090	60.950	61.260	60.523	372
2025-11-28	60.160	61.470	60.160	61.470	60.731	2,843
2025-11-27	61.610	64.000	61.000	62.090	61.343	1,179
2025-11-26	61.100	61.470	60.840	60.840	60.108	30,180
2025-11-25	61.270	61.610	60.600	61.430	60.691	1,089
2025-11-24	60.160	62.510	60.160	61.270	60.533	2,270
2025-11-21	60.300	62.990	60.180	62.230	61.482	6,716
2025-11-19	59.430	60.470	59.430	60.140	59.417	1,871
2025-11-18	60.410	60.410	59.830	60.050	59.328	670
2025-11-17	59.330	60.320	59.330	59.950	59.229	2,587
2025-11-14	60.270	60.270	58.970	59.160	58.449	3,951
2025-11-13	58.380	59.750	58.380	59.750	59.032	188
2025-11-12	59.680	59.940	59.500	59.580	58.864	202
2025-11-11	59.050	59.830	58.920	59.680	58.962	1,497
2025-11-10	60.910	60.910	59.350	59.840	59.120	203
2025-11-07	58.010	60.300	58.010	60.300	59.575	45,688
2025-11-06	58.920	59.340	58.500	58.710	58.004	1,530
2025-11-05	58.510	59.100	58.150	58.920	58.212	208
2025-11-04	58.200	58.960	57.700	58.510	57.806	1,603
2025-11-03	59.870	59.870	57.180	57.650	56.957	1,217
2025-10-31	59.880	59.880	57.120	59.280	58.567	244

← NewerPage 4 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.