Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 69.280 | 72.730 | 69.280 | 72.450 | 70.997 | 446 |
| 2025-05-14 | 70.560 | 70.700 | 69.930 | 70.700 | 69.282 | 162 |
| 2025-05-13 | 71.820 | 71.820 | 69.880 | 70.560 | 69.145 | 12,008 |
| 2025-05-12 | 72.800 | 72.910 | 72.010 | 72.250 | 70.801 | 223 |
| 2025-05-09 | 73.240 | 73.570 | 72.450 | 72.460 | 71.007 | 168 |
| 2025-05-08 | 74.250 | 74.480 | 73.780 | 74.480 | 72.986 | 80 |
| 2025-05-07 | 73.640 | 74.450 | 73.640 | 74.450 | 72.957 | 401 |
| 2025-05-06 | 76.170 | 76.170 | 73.680 | 74.400 | 72.908 | 132 |
| 2025-05-05 | 74.450 | 76.170 | 73.220 | 76.170 | 74.642 | 1,797 |
| 2025-05-02 | 73.980 | 73.980 | 72.590 | 73.770 | 72.290 | 6,304 |
| 2025-04-30 | 74.990 | 75.040 | 73.920 | 74.410 | 72.918 | 4,541 |
| 2025-04-29 | 73.280 | 74.550 | 73.000 | 74.130 | 72.643 | 79 |
| 2025-04-28 | 76.720 | 76.720 | 73.310 | 73.860 | 72.379 | 212 |
| 2025-04-25 | 76.960 | 77.350 | 75.250 | 76.400 | 74.868 | 3,931 |
| 2025-04-24 | 75.600 | 75.840 | 74.750 | 75.500 | 73.986 | 794 |
| 2025-04-23 | 77.280 | 77.280 | 75.680 | 76.150 | 74.623 | 5,791 |
| 2025-04-22 | 78.240 | 78.850 | 78.000 | 78.850 | 77.269 | 168 |
| 2025-04-17 | 79.410 | 79.840 | 79.030 | 79.840 | 78.239 | 95 |
| 2025-04-16 | 80.100 | 84.750 | 79.000 | 79.250 | 77.661 | 8,000 |
| 2025-04-15 | 80.000 | 80.100 | 79.440 | 80.100 | 78.217 | 406 |
| 2025-04-14 | 78.880 | 79.840 | 78.480 | 79.840 | 77.964 | 1,392 |
| 2025-04-11 | 77.040 | 79.480 | 77.040 | 79.480 | 77.612 | 1,797 |
| 2025-04-10 | 77.150 | 77.850 | 76.880 | 77.850 | 76.020 | 463 |
| 2025-04-09 | 73.390 | 76.640 | 73.390 | 74.780 | 73.022 | 1,536 |
| 2025-04-08 | 76.240 | 76.240 | 74.890 | 74.890 | 73.130 | 6,158 |
| 2025-04-07 | 76.560 | 76.720 | 74.500 | 74.960 | 73.198 | 336 |
| 2025-04-04 | 77.790 | 80.390 | 76.340 | 77.200 | 75.386 | 131 |
| 2025-04-03 | 75.810 | 77.280 | 75.810 | 76.970 | 75.161 | 490 |
| 2025-04-02 | 76.140 | 76.140 | 75.920 | 75.920 | 74.136 | 1,494 |
| 2025-04-01 | 77.120 | 77.400 | 76.000 | 76.090 | 74.302 | 1,554 |
| 2025-03-31 | 76.340 | 77.120 | 76.340 | 76.720 | 74.917 | 42 |
| 2025-03-28 | 76.420 | 76.740 | 76.240 | 76.240 | 74.448 | 105 |
| 2025-03-27 | 76.340 | 76.720 | 75.760 | 76.480 | 74.683 | 4,172 |
| 2025-03-26 | 72.870 | 75.250 | 72.870 | 75.120 | 73.354 | 5,727 |
| 2025-03-25 | 73.040 | 73.040 | 72.500 | 72.660 | 70.952 | 92 |
| 2025-03-24 | 74.950 | 74.970 | 73.640 | 74.540 | 72.788 | 2,121 |
| 2025-03-21 | 73.770 | 74.510 | 73.770 | 74.200 | 72.456 | 117 |
| 2025-03-20 | 73.730 | 73.730 | 72.890 | 73.150 | 71.431 | 84 |
| 2025-03-19 | 72.660 | 73.220 | 72.270 | 73.220 | 71.499 | 79 |
| 2025-03-18 | 74.130 | 74.220 | 72.770 | 73.080 | 71.362 | 178 |
| 2025-03-17 | 73.270 | 76.340 | 73.180 | 76.340 | 74.546 | 98 |
| 2025-03-14 | 74.400 | 74.400 | 73.290 | 73.860 | 72.124 | 5,592 |
| 2025-03-13 | 75.600 | 75.600 | 74.850 | 75.050 | 73.286 | 477 |
| 2025-03-12 | 76.340 | 77.520 | 75.000 | 75.000 | 73.237 | 460 |
| 2025-03-11 | 82.830 | 82.830 | 77.730 | 77.730 | 75.903 | 989 |
| 2025-03-10 | 80.800 | 82.660 | 80.800 | 82.080 | 80.151 | 330 |
| 2025-03-07 | 75.490 | 80.900 | 75.490 | 79.750 | 77.876 | 1,667 |
| 2025-03-06 | 75.660 | 77.040 | 75.660 | 77.040 | 75.229 | 172 |
| 2025-03-05 | 76.150 | 76.160 | 75.310 | 75.310 | 73.540 | 10,147 |
| 2025-02-28 | 75.990 | 78.460 | 75.530 | 78.460 | 76.616 | 400 |
| 2025-02-27 | 75.750 | 75.750 | 74.390 | 75.670 | 73.892 | 20 |
| 2025-02-26 | 75.850 | 75.850 | 74.750 | 75.000 | 73.237 | 171 |
| 2025-02-25 | 72.620 | 76.310 | 72.620 | 75.840 | 74.058 | 2,095 |
| 2025-02-24 | 73.500 | 74.490 | 72.810 | 74.110 | 72.368 | 848 |
| 2025-02-21 | 72.490 | 73.230 | 71.530 | 73.160 | 71.441 | 752 |
| 2025-02-20 | 71.470 | 72.490 | 70.700 | 72.490 | 70.786 | 80 |
| 2025-02-19 | 71.050 | 72.500 | 70.490 | 72.500 | 70.796 | 109 |
| 2025-02-18 | 71.170 | 71.170 | 69.650 | 70.520 | 68.863 | 162 |
| 2025-02-17 | 71.300 | 74.300 | 68.980 | 70.460 | 68.804 | 7,843 |
| 2025-02-14 | 71.780 | 73.000 | 69.920 | 69.920 | 68.277 | 152 |
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.