Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	51.600	51.600	51.220	51.350	47.404	126
2022-03-30	51.800	52.000	51.450	52.000	48.004	7,346
2022-03-29	51.750	52.000	51.560	51.800	47.820	504
2022-03-28	51.100	51.640	51.100	51.570	47.607	539
2022-03-25	50.500	51.150	50.340	50.340	46.472	654
2022-03-24	51.200	51.200	50.240	50.800	46.896	319
2022-03-23	52.450	52.450	51.000	51.000	47.081	607
2022-03-22	52.390	52.900	51.740	52.900	48.835	299
2022-03-21	52.500	52.500	51.600	52.390	48.364	4,138
2022-03-18	54.250	54.250	53.240	53.340	49.241	3,801
2022-03-17	54.670	54.670	54.000	54.250	50.081	372
2022-03-16	55.160	55.160	54.460	54.670	50.469	476
2022-03-15	54.650	55.550	54.650	55.490	51.226	786
2022-03-14	53.650	54.350	53.500	54.200	50.035	65
2022-03-11	52.810	53.990	52.810	53.320	49.223	1,027
2022-03-10	54.950	54.950	52.550	52.800	48.743	1,065
2022-03-09	54.000	54.350	54.000	54.140	49.980	1,014
2022-03-08	55.580	55.580	54.090	54.090	49.934	717
2022-03-07	55.350	55.760	55.020	55.580	51.309	43
2022-03-04	56.280	56.280	55.740	56.140	51.826	469
2022-03-03	55.020	55.680	55.000	55.340	51.088	710
2022-03-02	57.070	57.070	55.940	56.210	51.891	403
2022-02-25	55.370	57.730	55.370	57.070	52.685	2,873
2022-02-24	56.360	56.560	55.380	55.570	51.300	268
2022-02-23	56.750	57.080	55.930	55.930	51.632	455
2022-02-22	60.990	60.990	56.890	56.940	52.565	46
2022-02-21	58.680	58.680	57.710	58.340	53.857	28
2022-02-18	58.680	58.680	57.860	58.410	53.922	25
2022-02-17	57.870	58.620	57.240	58.560	54.060	221
2022-02-16	58.200	58.380	57.140	57.180	52.786	13
2022-02-15	58.620	59.160	57.650	57.650	53.220	3,622
2022-02-14	59.000	59.000	58.320	58.980	54.448	224
2022-02-11	59.380	59.380	59.350	59.350	54.789	3
2022-02-10	60.280	60.280	59.460	59.860	55.260	2,109
2022-02-09	61.380	61.440	60.310	60.350	55.713	525
2022-02-08	61.560	61.560	60.660	60.670	56.008	3,639
2022-02-07	63.000	63.000	61.020	61.080	56.387	116
2022-02-04	62.550	63.000	62.040	63.000	58.159	37
2022-02-03	63.000	63.020	62.520	62.810	57.984	66
2022-02-02	62.000	62.820	61.680	62.280	57.494	448
2022-02-01	62.990	62.990	61.790	61.960	57.199	49
2022-01-31	67.680	67.680	62.120	62.480	57.679	104
2022-01-28	63.000	63.530	63.000	63.480	58.399	131
2022-01-27	63.000	64.630	63.000	63.630	58.537	2,223
2022-01-26	61.990	63.120	61.990	63.000	57.957	573
2022-01-25	66.900	66.900	63.390	63.720	58.620	177
2022-01-24	65.550	66.350	65.240	65.610	60.358	2,334
2022-01-21	64.880	65.700	64.700	65.360	60.128	79
2022-01-20	64.990	65.380	64.500	64.700	59.521	90
2022-01-19	65.870	66.000	65.680	65.680	60.423	1,688
2022-01-18	65.450	66.080	64.960	65.870	60.598	4,028
2022-01-17	66.010	66.050	65.330	66.050	60.763	98
2022-01-14	66.040	66.240	65.240	66.000	60.717	155
2022-01-13	66.000	66.000	64.750	64.900	59.705	96
2022-01-12	66.220	66.280	65.380	65.380	60.147	49
2022-01-11	67.150	67.150	66.220	66.220	60.920	128
2022-01-10	68.250	68.600	67.340	67.480	62.079	1,443
2022-01-07	69.320	69.320	67.970	68.250	62.787	49
2022-01-06	69.950	69.950	68.740	68.880	63.367	83
2022-01-05	69.020	69.960	69.020	69.960	64.360	1,408

← NewerPage 20 of 21 · 1,255 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.