Colgate-Palmolive Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	67.960	67.960	64.100	65.030	65.030	164
2026-10-16	67.930	68.000	67.130	67.960	67.960	325
2026-10-15	67.800	68.670	66.920	67.200	67.200	411
2026-10-14	65.500	66.120	64.860	66.120	66.120	370
2026-10-13	65.000	65.040	63.960	64.930	64.930	6,501
2026-10-09	62.820	63.180	62.760	63.180	63.180	42
2026-10-08	62.650	63.560	62.650	63.560	63.560	289
2026-10-07	62.340	62.880	62.340	62.580	62.580	4,228
2026-10-06	60.270	62.690	60.270	62.280	62.280	310
2026-10-05	62.000	62.000	60.540	61.380	61.380	286
2026-10-02	63.900	63.900	62.820	62.820	62.820	148
2026-10-01	63.240	63.480	63.000	63.260	63.260	366
2026-09-30	65.060	65.060	63.240	63.240	63.240	1,134
2026-09-29	64.450	64.500	63.790	64.410	64.410	117
2026-09-28	64.430	64.450	63.840	64.450	64.450	180
2026-09-25	63.410	63.880	63.410	63.880	63.880	345
2026-09-24	64.330	64.330	63.370	63.370	63.370	136
2026-09-23	63.730	64.030	63.470	63.530	63.530	1,065
2026-09-22	63.410	63.950	63.270	63.430	63.430	4,135
2026-09-21	63.850	63.950	62.890	63.040	63.040	1,827

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.