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 |
| 2026-09-18 | 64.150 | 64.540 | 64.150 | 64.450 | 64.450 | 438 |
| 2026-09-17 | 64.430 | 67.000 | 64.100 | 67.000 | 67.000 | 1,094 |
| 2026-09-16 | 64.550 | 64.550 | 63.910 | 63.910 | 63.910 | 114 |
| 2026-09-15 | 65.150 | 65.150 | 63.700 | 64.250 | 64.250 | 10,139 |
| 2026-09-14 | 64.320 | 65.300 | 64.320 | 64.500 | 64.500 | 1,636 |
| 2026-09-11 | 64.830 | 65.900 | 63.350 | 63.350 | 63.350 | 10,179 |
| 2026-09-10 | 65.280 | 65.280 | 64.140 | 64.180 | 64.180 | 77 |
| 2026-09-09 | 64.000 | 64.470 | 63.680 | 64.470 | 64.470 | 1,088 |
| 2026-09-08 | 65.000 | 65.000 | 64.000 | 64.410 | 64.410 | 230 |
| 2026-09-07 | 65.530 | 65.530 | 65.530 | 65.530 | 65.530 | 0 |
| 2026-09-04 | 66.690 | 66.690 | 65.210 | 65.530 | 65.530 | 1,408 |
| 2026-09-03 | 65.010 | 66.290 | 65.010 | 65.450 | 65.450 | 318 |
| 2026-09-02 | 65.340 | 66.290 | 65.340 | 66.090 | 66.090 | 159 |
| 2026-09-01 | 67.070 | 67.150 | 65.960 | 65.960 | 65.960 | 83 |
| 2026-08-31 | 68.100 | 68.100 | 66.650 | 66.650 | 66.650 | 136 |
| 2026-08-28 | 67.420 | 67.900 | 67.420 | 67.420 | 67.420 | 98 |
| 2026-08-27 | 67.240 | 67.480 | 67.030 | 67.340 | 67.340 | 44 |
| 2026-08-26 | 68.200 | 68.200 | 67.000 | 68.170 | 68.170 | 138 |
| 2026-08-25 | 68.370 | 68.370 | 67.410 | 67.520 | 67.520 | 43 |
| 2026-08-24 | 67.480 | 67.690 | 67.420 | 67.690 | 67.690 | 66 |
| 2026-08-21 | 67.740 | 67.740 | 66.210 | 66.800 | 66.800 | 33 |
| 2026-08-20 | 67.480 | 67.760 | 66.830 | 67.060 | 67.060 | 246 |
| 2026-08-19 | 66.690 | 68.260 | 66.690 | 67.480 | 67.480 | 58 |
| 2026-08-18 | 68.110 | 68.600 | 67.630 | 68.060 | 68.060 | 323 |
| 2026-08-17 | 68.670 | 68.670 | 66.230 | 67.000 | 67.000 | 296 |
| 2026-08-14 | 69.720 | 69.720 | 68.460 | 68.670 | 68.670 | 488 |
| 2026-08-13 | 68.840 | 69.310 | 68.840 | 69.020 | 69.020 | 100 |
| 2026-08-12 | 68.620 | 68.620 | 67.060 | 68.150 | 68.150 | 738 |
| 2026-08-11 | 66.610 | 68.460 | 66.610 | 67.940 | 67.940 | 106 |
| 2026-08-10 | 67.770 | 68.110 | 67.620 | 67.970 | 67.970 | 38 |
| 2026-08-07 | 67.620 | 67.770 | 67.620 | 67.770 | 67.770 | 59 |
| 2026-08-06 | 68.260 | 68.260 | 67.410 | 67.620 | 67.620 | 1,040 |
| 2026-08-05 | 66.760 | 68.390 | 66.760 | 68.260 | 68.260 | 405 |
| 2026-08-04 | 66.660 | 68.130 | 65.320 | 68.130 | 68.130 | 177 |
| 2026-08-03 | 65.950 | 67.000 | 65.310 | 65.340 | 65.340 | 2,850 |
| 2026-07-31 | 66.010 | 66.360 | 65.610 | 65.950 | 65.950 | 182 |
| 2026-07-30 | 65.890 | 66.430 | 65.890 | 66.090 | 66.090 | 1,034 |
| 2026-07-29 | 67.770 | 68.250 | 67.770 | 68.200 | 68.200 | 4 |
| 2026-07-28 | 67.750 | 69.310 | 67.750 | 68.050 | 68.050 | 98 |
| 2026-07-27 | 66.590 | 67.280 | 65.660 | 66.800 | 66.800 | 1,498 |
Page 1 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.