Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 71.780 | 73.000 | 69.920 | 69.920 | 68.277 | 152 |
| 2025-02-13 | 72.150 | 73.250 | 71.630 | 73.250 | 71.528 | 52 |
| 2025-02-12 | 72.660 | 73.240 | 71.200 | 73.240 | 71.519 | 23 |
| 2025-02-11 | 72.990 | 72.990 | 70.840 | 71.940 | 70.249 | 335 |
| 2025-02-10 | 70.220 | 72.040 | 70.220 | 70.820 | 69.156 | 184 |
| 2025-02-07 | 70.840 | 71.900 | 70.490 | 71.660 | 69.976 | 1,836 |
| 2025-02-06 | 72.100 | 72.710 | 70.070 | 70.070 | 68.423 | 1,694 |
| 2025-02-05 | 75.990 | 75.990 | 71.050 | 71.980 | 70.288 | 1,570 |
| 2025-02-04 | 72.530 | 75.990 | 70.750 | 75.990 | 74.204 | 11,668 |
| 2025-02-03 | 72.770 | 73.000 | 71.820 | 72.530 | 70.825 | 768 |
| 2025-01-31 | 73.860 | 76.260 | 71.690 | 76.260 | 74.468 | 1,700 |
| 2025-01-30 | 75.980 | 76.200 | 75.560 | 76.200 | 74.409 | 133 |
| 2025-01-29 | 73.910 | 75.980 | 73.910 | 75.320 | 73.550 | 1,081 |
| 2025-01-28 | 77.300 | 77.300 | 75.260 | 75.420 | 73.647 | 323 |
| 2025-01-27 | 73.570 | 76.490 | 73.570 | 76.490 | 74.692 | 316 |
| 2025-01-24 | 74.800 | 74.800 | 73.730 | 74.390 | 72.642 | 1,217 |
| 2025-01-23 | 74.510 | 75.100 | 73.730 | 75.100 | 73.335 | 517 |
| 2025-01-22 | 75.280 | 75.280 | 74.370 | 74.630 | 72.876 | 130 |
| 2025-01-21 | 75.900 | 78.000 | 75.570 | 76.130 | 74.341 | 381 |
| 2025-01-20 | 76.310 | 81.400 | 76.120 | 76.120 | 74.331 | 13,207 |
| 2025-01-17 | 79.520 | 81.450 | 76.870 | 76.870 | 74.535 | 10,747 |
| 2025-01-16 | 74.890 | 76.400 | 74.890 | 76.110 | 73.798 | 38 |
| 2025-01-15 | 76.490 | 76.490 | 75.690 | 75.700 | 73.401 | 723 |
| 2025-01-14 | 75.500 | 76.000 | 75.400 | 75.600 | 73.304 | 80 |
| 2025-01-13 | 75.700 | 76.400 | 75.000 | 75.840 | 73.536 | 383 |
| 2025-01-10 | 76.090 | 76.560 | 74.980 | 75.530 | 73.236 | 411 |
| 2025-01-09 | 76.520 | 80.000 | 75.770 | 76.090 | 73.779 | 7,861 |
| 2025-01-08 | 75.950 | 78.090 | 75.890 | 78.090 | 75.718 | 182 |
| 2025-01-07 | 77.260 | 77.260 | 75.890 | 75.890 | 73.585 | 170 |
| 2025-01-06 | 80.300 | 80.300 | 76.490 | 76.490 | 74.167 | 869 |
| 2025-01-03 | 79.350 | 80.330 | 79.350 | 80.330 | 77.890 | 1,125 |
| 2025-01-02 | 80.500 | 81.650 | 79.400 | 79.680 | 77.260 | 327 |
| 2024-12-30 | 79.470 | 81.510 | 79.470 | 80.240 | 77.803 | 158 |
| 2024-12-27 | 82.140 | 82.260 | 81.100 | 81.100 | 78.636 | 254 |
| 2024-12-26 | 81.750 | 81.900 | 81.000 | 81.540 | 79.063 | 75 |
| 2024-12-23 | 80.450 | 81.570 | 80.240 | 81.570 | 79.092 | 366 |
| 2024-12-20 | 82.640 | 82.640 | 79.600 | 80.450 | 78.006 | 233 |
| 2024-12-19 | 85.230 | 85.230 | 79.490 | 81.820 | 79.335 | 725 |
| 2024-12-18 | 81.920 | 84.380 | 81.920 | 84.380 | 81.817 | 2,115 |
| 2024-12-17 | 81.590 | 82.840 | 80.560 | 81.080 | 78.617 | 1,221 |
| 2024-12-16 | 80.800 | 81.680 | 80.160 | 81.520 | 79.044 | 485 |
| 2024-12-13 | 78.710 | 81.210 | 78.320 | 80.800 | 78.346 | 90 |
| 2024-12-12 | 78.560 | 80.720 | 78.300 | 80.320 | 77.880 | 146 |
| 2024-12-11 | 80.810 | 81.210 | 79.120 | 79.320 | 76.911 | 1,490 |
| 2024-12-10 | 80.640 | 81.200 | 79.920 | 80.810 | 78.355 | 166 |
| 2024-12-09 | 82.060 | 82.060 | 80.800 | 80.900 | 78.443 | 2,110 |
| 2024-12-06 | 82.000 | 82.800 | 81.040 | 82.470 | 79.965 | 420 |
| 2024-12-05 | 80.730 | 81.760 | 80.730 | 81.760 | 79.276 | 34 |
| 2024-12-04 | 83.190 | 83.190 | 81.200 | 81.500 | 79.024 | 1,168 |
| 2024-12-03 | 84.380 | 84.800 | 81.360 | 82.360 | 79.858 | 2,009 |
| 2024-12-02 | 82.810 | 84.700 | 82.810 | 84.380 | 81.817 | 5,719 |
| 2024-11-29 | 83.200 | 84.860 | 81.790 | 81.790 | 79.306 | 1,559 |
| 2024-11-28 | 81.550 | 83.000 | 81.550 | 83.000 | 80.479 | 934 |
| 2024-11-27 | 80.500 | 82.680 | 79.600 | 81.550 | 79.073 | 4,090 |
| 2024-11-26 | 77.610 | 80.400 | 77.610 | 80.400 | 77.958 | 2,563 |
| 2024-11-25 | 78.430 | 79.360 | 78.320 | 79.200 | 76.794 | 15,893 |
| 2024-11-22 | 78.050 | 79.280 | 78.050 | 79.120 | 76.717 | 3,335 |
| 2024-11-21 | 77.650 | 78.880 | 77.440 | 78.600 | 76.212 | 2,416 |
| 2024-11-19 | 78.080 | 78.800 | 76.560 | 76.880 | 74.545 | 748 |
| 2024-11-18 | 77.100 | 78.000 | 76.160 | 77.880 | 75.514 | 4,248 |
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.