Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	65.940	65.940	65.450	65.450	64.383	24
2025-08-07	67.510	67.510	65.520	67.150	66.055	151
2025-08-06	66.000	67.510	64.850	67.510	66.410	171
2025-08-05	65.870	67.970	65.220	67.970	66.862	44
2025-08-04	66.210	66.210	64.860	65.460	64.393	302
2025-08-01	65.950	68.040	64.470	66.210	65.131	522
2025-07-31	69.410	69.850	67.000	69.850	68.711	866
2025-07-30	69.370	69.370	68.460	68.720	67.600	318
2025-07-29	71.390	71.390	68.810	69.370	68.239	247
2025-07-28	69.370	70.680	69.200	70.680	69.528	248
2025-07-25	69.550	71.900	69.500	71.900	70.728	84
2025-07-24	70.210	70.210	69.950	69.950	68.810	10
2025-07-23	70.420	70.630	69.510	69.860	68.721	547
2025-07-22	70.280	71.990	70.140	71.990	70.816	40
2025-07-21	72.480	72.480	69.090	71.990	70.816	314
2025-07-18	69.330	72.320	68.850	72.320	71.141	81
2025-07-17	70.400	70.400	69.000	69.000	67.875	2,535
2025-07-16	70.010	70.010	69.320	69.520	68.126	5,283
2025-07-15	73.000	73.000	70.110	70.110	68.704	46
2025-07-14	70.990	70.990	69.950	70.990	69.566	1,258
2025-07-11	71.400	71.400	70.990	70.990	69.566	201
2025-07-10	73.270	73.270	72.000	72.000	70.556	180
2025-07-09	72.690	72.690	71.330	72.170	70.723	1,780
2025-07-08	72.450	72.870	71.970	71.970	70.527	172
2025-07-07	72.330	73.220	72.000	73.150	71.683	261
2025-07-04	72.190	72.330	70.390	70.390	68.978	276
2025-07-03	72.000	72.610	71.470	72.170	70.723	172
2025-07-02	71.800	72.380	71.120	71.540	70.105	541
2025-07-01	69.290	72.100	69.290	72.100	70.654	1,465
2025-06-30	69.650	70.710	69.650	70.710	69.292	306
2025-06-27	68.740	69.440	68.740	69.230	67.842	54
2025-06-26	69.300	69.300	68.770	68.770	67.391	161
2025-06-25	69.990	69.990	69.300	69.700	68.302	82
2025-06-24	69.300	69.370	68.800	69.300	67.910	945
2025-06-23	69.720	69.720	69.020	69.630	68.233	202
2025-06-20	69.330	69.720	69.200	69.450	68.057	396
2025-06-18	70.030	70.030	69.000	69.400	68.008	208
2025-06-17	70.790	70.790	69.500	70.070	68.665	188
2025-06-16	71.680	71.750	70.790	70.790	69.370	224
2025-06-13	73.600	73.600	71.260	71.260	69.831	217
2025-06-12	73.010	73.290	73.010	73.290	71.820	23
2025-06-11	72.940	72.950	72.940	72.950	71.487	11
2025-06-10	72.590	72.940	72.240	72.940	71.477	26
2025-06-09	72.630	72.640	72.030	72.590	71.134	96
2025-06-06	72.210	72.520	71.890	72.030	70.585	27
2025-06-05	74.040	74.040	71.980	71.980	70.536	196
2025-06-04	72.900	73.430	72.490	73.300	71.830	116
2025-06-03	73.450	74.530	72.700	72.700	71.242	1,115
2025-06-02	74.460	74.950	74.230	74.260	72.771	2,779
2025-05-30	74.270	76.150	74.270	76.150	74.623	133
2025-05-29	75.470	75.470	73.850	74.270	72.780	226
2025-05-28	74.900	75.390	74.550	75.000	73.496	47
2025-05-27	75.250	75.500	74.130	74.240	72.751	1,706
2025-05-26	72.050	75.500	72.050	75.500	73.986	1,138
2025-05-23	73.990	75.590	73.780	73.780	72.300	2,944
2025-05-22	74.550	74.550	72.350	72.520	71.066	4,505
2025-05-21	73.500	73.990	73.360	73.680	72.202	115
2025-05-20	74.550	74.550	74.060	74.260	72.771	1,107
2025-05-19	73.990	74.760	73.400	73.900	72.418	102
2025-05-16	72.660	73.990	72.660	73.990	72.506	1,091

← NewerPage 6 of 21 · 1,253 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.