Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	71.040	71.040	68.810	69.280	63.735	149
2022-01-03	68.270	68.670	67.480	68.530	63.045	715
2021-12-30	68.340	68.340	66.980	66.980	61.619	10,324
2021-12-29	68.100	69.400	68.100	69.400	63.845	1,089
2021-12-28	67.340	68.150	67.340	68.100	62.649	264
2021-12-27	67.270	67.500	66.940	67.340	61.950	100
2021-12-23	66.920	67.460	66.410	67.270	61.885	614
2021-12-22	67.010	67.140	66.790	66.920	61.563	1,931
2021-12-21	67.250	67.730	67.250	67.410	62.014	20
2021-12-20	67.370	67.660	66.680	67.340	61.950	771
2021-12-17	68.420	68.420	67.080	67.370	61.977	248
2021-12-16	65.810	67.870	65.810	67.690	62.272	432
2021-12-15	66.880	67.400	66.880	67.340	61.950	79
2021-12-14	65.520	66.940	65.390	66.940	61.582	155
2021-12-13	63.440	65.520	63.440	65.520	60.276	3,298
2021-12-10	63.120	63.980	63.120	63.980	58.859	1,156
2021-12-09	61.980	62.300	61.770	62.300	57.313	24
2021-12-08	62.820	62.820	61.430	61.500	56.577	326
2021-12-07	63.680	63.700	62.600	62.700	57.681	649
2021-12-06	62.140	64.060	62.140	63.680	58.583	3,399
2021-12-03	61.190	62.140	60.430	62.140	57.166	114
2021-12-02	61.170	61.590	60.480	61.470	56.550	36
2021-12-01	60.540	61.680	60.540	61.530	56.605	455
2021-11-30	62.310	62.310	60.540	60.540	55.694	121
2021-11-29	61.500	62.530	61.370	62.020	57.056	318
2021-11-26	62.090	62.090	61.500	61.500	56.577	107
2021-11-25	62.590	62.590	62.090	62.090	57.120	35
2021-11-24	62.100	62.350	62.020	62.350	57.359	49
2021-11-23	62.280	63.000	62.280	62.430	57.433	221
2021-11-22	62.120	62.200	61.680	62.200	57.221	230
2021-11-19	60.780	62.110	60.780	62.110	57.139	365
2021-11-18	61.440	61.440	60.540	61.110	56.219	49
2021-11-17	61.300	61.440	60.940	61.440	56.522	485
2021-11-16	60.950	61.740	60.950	61.300	56.393	63
2021-11-12	60.530	61.000	60.300	60.980	56.099	392
2021-11-11	61.020	61.020	59.940	59.940	55.142	67
2021-11-10	60.930	61.750	60.930	61.690	56.752	1,620
2021-11-09	61.250	61.380	60.840	61.000	56.117	45
2021-11-08	62.500	62.500	61.050	61.050	56.163	1,000
2021-11-05	61.890	61.890	61.020	61.140	56.246	59
2021-11-04	61.560	61.890	61.560	61.890	56.936	161
2021-11-03	62.490	62.490	61.260	61.260	56.357	315
2021-11-01	62.100	62.100	61.260	61.540	56.614	199
2021-10-29	61.780	62.230	60.730	61.080	56.191	2,454
2021-10-28	60.800	61.290	60.770	61.260	56.357	78
2021-10-27	60.640	60.640	60.240	60.240	55.418	338
2021-10-26	60.300	60.620	60.020	60.580	55.731	1,420
2021-10-25	60.290	60.290	59.220	59.220	54.480	577
2021-10-22	60.410	61.750	60.410	60.980	56.099	125
2021-10-21	60.240	60.960	60.240	60.390	55.556	1,841
2021-10-20	59.700	59.820	59.350	59.640	54.866	41
2021-10-19	59.400	59.920	58.900	59.920	55.124	858
2021-10-18	59.310	59.850	59.310	59.400	54.430	168
2021-10-15	60.590	60.590	59.120	59.250	54.292	322
2021-10-14	60.010	60.400	60.010	60.400	55.346	204

← NewerPage 21 of 21 · 1,255 trading days

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.