Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	75.000	76.000	74.900	75.480	73.187	187
2024-11-12	76.040	76.530	75.200	75.500	73.207	160
2024-11-11	76.930	77.060	75.750	75.890	73.585	1,470
2024-11-08	74.410	76.900	74.410	76.160	73.847	367
2024-11-07	75.050	75.050	72.660	73.920	71.675	1,871
2024-11-06	78.320	78.720	73.240	74.300	72.043	1,509
2024-11-05	77.550	77.760	77.100	77.600	75.243	325
2024-11-04	77.760	77.760	76.560	77.570	75.214	328
2024-11-01	77.840	78.640	77.840	78.440	76.057	2,496
2024-10-31	76.670	78.560	76.670	77.870	75.505	1,754
2024-10-30	77.110	78.480	77.110	78.240	75.863	115
2024-10-29	78.240	78.560	77.040	78.160	75.786	1,381
2024-10-28	77.480	78.640	76.950	78.320	75.941	291
2024-10-25	80.400	80.400	77.650	77.650	75.291	2,690
2024-10-24	82.700	82.700	80.560	80.900	78.443	1,859
2024-10-23	81.200	82.720	80.480	82.720	80.207	718
2024-10-22	80.980	81.520	80.400	81.360	78.889	122
2024-10-21	81.610	82.160	80.800	81.040	78.578	810
2024-10-18	81.360	81.640	80.830	81.600	79.121	80
2024-10-17	81.200	81.840	80.960	81.640	79.160	16
2024-10-16	82.840	82.910	81.440	81.580	78.838	2,396
2024-10-15	81.360	82.710	81.360	81.760	79.012	1,068
2024-10-14	79.000	80.430	79.000	80.200	77.505	715
2024-10-11	79.680	80.590	79.680	80.430	77.727	618
2024-10-10	81.210	81.210	79.240	79.280	76.616	117
2024-10-09	78.690	80.960	78.690	80.750	78.036	362
2024-10-08	78.080	78.800	78.000	78.680	76.036	187
2024-10-07	77.280	77.520	76.880	77.440	74.837	179
2024-10-04	78.560	78.560	76.960	77.200	74.606	398
2024-10-03	79.920	79.920	78.120	78.400	75.765	70
2024-10-02	79.120	79.360	79.050	79.360	76.693	108
2024-10-01	81.370	81.370	79.440	79.680	77.002	1,035
2024-09-30	80.480	81.040	80.240	80.560	77.853	536
2024-09-27	80.640	80.640	80.480	80.480	77.775	313
2024-09-26	80.000	80.330	79.760	80.330	77.630	409
2024-09-25	81.200	81.760	81.200	81.360	78.626	502
2024-09-24	81.040	81.460	80.400	81.200	78.471	92
2024-09-23	80.750	82.300	80.750	81.520	78.780	122
2024-09-20	79.960	81.040	79.920	80.750	78.036	130
2024-09-19	80.160	80.160	79.160	79.160	76.500	35
2024-09-18	82.740	82.740	79.440	80.160	77.466	869
2024-09-17	82.960	82.960	81.600	81.920	79.167	552
2024-09-16	84.660	84.660	82.750	82.880	80.095	410
2024-09-13	85.590	85.590	83.520	83.820	81.003	188
2024-09-12	84.960	85.680	84.960	85.050	82.192	25
2024-09-11	87.050	87.050	84.850	85.320	82.453	50
2024-09-10	86.420	86.670	85.300	86.180	83.284	88
2024-09-09	86.400	86.400	85.400	85.400	82.530	100
2024-09-06	87.190	87.190	85.950	86.400	83.496	61
2024-09-05	87.570	87.570	86.130	86.320	83.419	210
2024-09-04	86.310	87.840	86.310	87.750	84.801	267
2024-09-03	87.050	87.120	84.940	86.580	83.670	2,366
2024-09-02	84.970	87.840	84.970	86.180	83.284	32
2024-08-30	83.490	86.390	83.490	84.970	82.114	3,131
2024-08-29	84.450	85.920	84.450	85.200	82.337	64
2024-08-28	83.790	84.320	83.360	83.740	80.926	422
2024-08-27	82.960	83.200	82.400	83.200	80.404	61
2024-08-26	81.900	82.480	81.840	82.130	79.370	985
2024-08-23	83.780	83.780	80.960	81.200	78.471	89
2024-08-22	81.920	83.300	81.840	83.300	80.501	465

← NewerPage 9 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.