Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 59.880 | 59.880 | 57.120 | 59.280 | 58.567 | 244 |
| 2025-10-30 | 58.670 | 59.030 | 58.670 | 59.000 | 58.291 | 141 |
| 2025-10-29 | 60.010 | 60.010 | 57.800 | 58.190 | 57.490 | 4,597 |
| 2025-10-28 | 59.760 | 59.780 | 59.000 | 59.780 | 59.061 | 839 |
| 2025-10-27 | 60.020 | 60.020 | 59.510 | 59.640 | 58.923 | 184 |
| 2025-10-24 | 60.300 | 60.480 | 60.000 | 60.240 | 59.516 | 62 |
| 2025-10-23 | 60.500 | 60.590 | 60.000 | 60.240 | 59.516 | 6,049 |
| 2025-10-22 | 60.750 | 61.980 | 60.700 | 61.740 | 60.998 | 734 |
| 2025-10-21 | 61.140 | 61.140 | 60.200 | 60.480 | 59.753 | 19 |
| 2025-10-20 | 61.200 | 61.200 | 60.530 | 60.530 | 59.802 | 209 |
← NewerPage 5 of 5 · 250 trading days
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.