Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,902.70 | 1,902.70 | 1,902.70 | 1,902.70 | 1,814.85 | 0 |
| 2024-08-19 | 1,908.03 | 1,908.03 | 1,902.70 | 1,902.70 | 1,814.85 | 338 |
| 2024-08-16 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 1,894.31 | 0 |
| 2024-08-15 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 1,894.31 | 0 |
| 2024-08-14 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 1,894.31 | 0 |
| 2024-08-13 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 1,894.31 | 0 |
| 2024-08-12 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 1,894.31 | 0 |
| 2024-08-09 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 1,894.31 | 0 |
| 2024-08-08 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 1,894.31 | 0 |
| 2024-08-07 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 1,894.31 | 262 |
| 2024-08-06 | 1,992.40 | 1,992.40 | 1,992.40 | 1,992.40 | 1,900.41 | 980 |
| 2024-08-05 | 1,954.40 | 1,954.40 | 1,954.40 | 1,954.40 | 1,864.17 | 813 |
| 2024-08-02 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,774.12 | 0 |
| 2024-08-01 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,774.12 | 24 |
| 2024-07-31 | 1,851.90 | 1,851.90 | 1,851.90 | 1,851.90 | 1,766.40 | 504 |
| 2024-07-30 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,790.34 | 6 |
| 2024-07-29 | 1,817.61 | 1,817.61 | 1,817.61 | 1,817.61 | 1,733.69 | 0 |
| 2024-07-26 | 1,817.61 | 1,817.61 | 1,817.61 | 1,817.61 | 1,733.69 | 5 |
| 2024-07-25 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,664.43 | 0 |
| 2024-07-24 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,664.43 | 0 |
| 2024-07-23 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,664.43 | 0 |
| 2024-07-22 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,664.43 | 0 |
| 2024-07-19 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,664.43 | 0 |
| 2024-07-18 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,655.89 | 0 |
| 2024-07-17 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,655.89 | 38 |
| 2024-07-16 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,648.30 | 0 |
| 2024-07-15 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,648.30 | 0 |
| 2024-07-12 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,648.30 | 0 |
| 2024-07-11 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,648.30 | 0 |
| 2024-07-10 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,648.30 | 377 |
| 2024-07-09 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,656.84 | 0 |
| 2024-07-08 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,656.84 | 0 |
| 2024-07-05 | 1,738.90 | 1,746.00 | 1,738.90 | 1,746.00 | 1,656.84 | 96 |
| 2024-07-04 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,679.61 | 0 |
| 2024-07-03 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,679.61 | 0 |
| 2024-07-02 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,679.61 | 0 |
| 2024-07-01 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,679.61 | 769 |
| 2024-06-28 | 1,788.68 | 1,788.68 | 1,788.68 | 1,788.68 | 1,697.34 | 120 |
| 2024-06-27 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,703.34 | 0 |
| 2024-06-26 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,703.34 | 254 |
| 2024-06-25 | 1,759.54 | 1,759.54 | 1,759.54 | 1,759.54 | 1,669.69 | 0 |
| 2024-06-24 | 1,759.54 | 1,759.54 | 1,759.54 | 1,759.54 | 1,669.69 | 0 |
| 2024-06-21 | 1,759.54 | 1,759.54 | 1,759.54 | 1,759.54 | 1,669.69 | 694 |
| 2024-06-20 | 1,787.50 | 1,787.50 | 1,787.50 | 1,787.50 | 1,696.22 | 0 |
| 2024-06-19 | 1,787.50 | 1,787.50 | 1,787.50 | 1,787.50 | 1,696.22 | 0 |
| 2024-06-18 | 1,787.50 | 1,787.50 | 1,787.50 | 1,787.50 | 1,696.22 | 864 |
| 2024-06-17 | 1,768.11 | 1,768.11 | 1,768.11 | 1,768.11 | 1,677.82 | 78 |
| 2024-06-14 | 1,756.20 | 1,756.20 | 1,756.20 | 1,756.20 | 1,666.52 | 0 |
| 2024-06-13 | 1,750.00 | 1,756.20 | 1,750.00 | 1,756.20 | 1,666.52 | 1,119 |
| 2024-06-12 | 1,703.03 | 1,703.03 | 1,703.03 | 1,703.03 | 1,616.06 | 0 |
| 2024-06-11 | 1,703.03 | 1,703.03 | 1,703.03 | 1,703.03 | 1,616.06 | 163 |
| 2024-06-10 | 1,713.11 | 1,713.11 | 1,713.11 | 1,713.11 | 1,625.63 | 99 |
| 2024-06-07 | 1,686.80 | 1,686.80 | 1,686.80 | 1,686.80 | 1,600.66 | 0 |
| 2024-06-06 | 1,686.80 | 1,686.80 | 1,686.80 | 1,686.80 | 1,600.66 | 0 |
| 2024-06-05 | 1,686.80 | 1,686.80 | 1,686.80 | 1,686.80 | 1,600.66 | 0 |
| 2024-06-04 | 1,686.80 | 1,686.80 | 1,686.80 | 1,686.80 | 1,600.66 | 1,106 |
| 2024-06-03 | 1,627.11 | 1,627.11 | 1,627.11 | 1,627.11 | 1,544.02 | 131 |
| 2024-05-31 | 1,553.03 | 1,553.03 | 1,553.03 | 1,553.03 | 1,473.72 | 0 |
| 2024-05-30 | 1,553.03 | 1,553.03 | 1,553.03 | 1,553.03 | 1,473.72 | 0 |
| 2024-05-29 | 1,553.03 | 1,553.03 | 1,553.03 | 1,553.03 | 1,473.72 | 25 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 9.2554 MXN |
| 2026-04-20 | 9.1925 MXN |
| 2026-01-21 | 9.0641 MXN |
| 2025-10-17 | 9.5880 MXN |
| 2025-07-18 | 9.7297 MXN |
| 2025-04-16 | 10.3938 MXN |
| 2025-01-21 | 10.3263 MXN |
| 2024-10-18 | 9.8635 MXN |
| 2024-07-19 | 8.9575 MXN |
| 2024-04-19 | 8.6318 MXN |
| 2024-01-19 | 8.2200 MXN |
| 2023-10-20 | 8.7790 MXN |
| 2023-07-20 | 8.0738 MXN |
| 2023-04-20 | 8.6425 MXN |
| 2023-01-20 | 8.8912 MXN |
| 2022-10-20 | 9.4172 MXN |
| 2022-07-20 | 9.6230 MXN |
| 2022-04-20 | 9.4012 MXN |
| 2022-01-21 | 9.2115 MXN |
| 2021-10-20 | 9.0835 MXN |
| 2021-07-20 | 9.0609 MXN |
| 2021-04-20 | 8.9343 MXN |
| 2021-01-22 | 8.7967 MXN |
| 2020-10-22 | 9.2378 MXN |
| 2020-07-17 | 9.8995 MXN |
| 2020-04-17 | 10.5436 MXN |
| 2020-01-22 | 8.0354 MXN |
| 2019-10-22 | 8.2096 MXN |
| 2019-07-17 | 8.1883 MXN |
| 2019-04-17 | 8.0925 MXN |
| 2019-01-22 | 8.0442 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.