Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	60.850	61.800	60.750	60.840	60.108	334
2025-10-16	60.310	61.620	60.310	61.120	60.385	74
2025-10-15	59.790	61.630	59.790	60.310	59.327	324
2025-10-14	59.950	61.380	59.950	61.020	60.025	200
2025-10-13	61.020	61.020	59.800	59.880	58.904	1,826
2025-10-10	59.950	61.690	59.950	61.420	60.419	327
2025-10-09	59.030	60.190	59.030	59.880	58.904	82
2025-10-08	60.120	60.120	59.520	59.630	58.658	577
2025-10-07	59.510	60.630	58.680	60.190	59.209	1,616
2025-10-06	59.240	59.640	58.830	58.920	57.960	499
2025-10-03	59.640	60.240	59.290	59.290	58.324	1,267
2025-10-02	60.770	60.770	59.700	59.870	58.894	455
2025-10-01	61.510	61.510	60.160	60.200	59.219	3,300
2025-09-30	60.550	61.140	60.520	60.900	59.907	516
2025-09-29	60.460	61.240	60.180	61.210	60.212	1,866
2025-09-26	61.500	61.500	60.440	60.460	59.474	250
2025-09-25	61.600	62.040	60.780	60.960	59.966	1,533
2025-09-24	60.520	61.870	60.520	61.870	60.861	12,217
2025-09-23	60.240	60.630	60.060	60.630	59.642	701
2025-09-22	62.650	62.650	60.220	60.220	59.238	2,364
2025-09-19	62.040	62.460	61.680	62.070	61.058	816
2025-09-18	62.120	62.280	61.470	62.060	61.048	6,670
2025-09-17	62.010	62.990	62.010	62.990	61.963	861
2025-09-16	62.500	62.760	61.720	62.480	61.462	1,084
2025-09-15	63.800	63.870	62.110	63.870	62.829	807
2025-09-12	64.350	64.680	63.880	63.960	62.917	371
2025-09-11	63.410	65.200	63.410	65.180	64.118	6,481
2025-09-10	64.980	67.510	63.660	67.510	66.410	368
2025-09-09	65.320	65.660	65.310	65.660	64.590	65
2025-09-08	66.290	66.290	65.100	65.100	64.039	111
2025-09-05	65.480	66.010	64.300	66.010	64.934	121
2025-09-04	65.590	65.590	64.750	64.830	63.773	1,376
2025-09-03	66.250	66.250	64.570	65.310	64.245	922
2025-09-02	65.850	65.940	65.590	65.590	64.521	87
2025-09-01	66.490	67.260	65.060	65.800	64.727	16
2025-08-29	65.640	65.830	65.520	65.830	64.757	1,364
2025-08-28	65.050	65.050	64.410	64.500	63.449	341
2025-08-27	65.030	65.030	65.030	65.030	63.970	3
2025-08-26	65.760	65.760	65.050	65.050	63.990	59
2025-08-25	66.590	66.590	65.100	65.100	64.039	119
2025-08-22	65.580	67.140	65.580	66.640	65.554	113
2025-08-21	67.550	67.550	66.920	66.920	65.829	44
2025-08-20	67.060	68.500	67.060	67.270	66.173	321
2025-08-19	67.490	67.490	67.100	67.250	66.154	572
2025-08-18	65.600	66.990	65.380	66.990	65.898	18
2025-08-15	66.110	66.110	65.300	65.990	64.914	211
2025-08-14	67.500	67.500	65.450	65.450	64.383	598
2025-08-13	65.660	67.500	65.660	67.500	66.400	140
2025-08-12	66.680	67.510	65.010	67.510	66.410	235
2025-08-11	66.110	66.110	65.450	66.010	64.934	2,054
2025-08-08	65.940	65.940	65.450	65.450	64.383	24

← NewerPage 5 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.