Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,470.85 | 389 |
| 2024-05-27 | 1,577.20 | 1,577.20 | 1,577.20 | 1,577.20 | 1,496.66 | 0 |
| 2024-05-24 | 1,577.20 | 1,577.20 | 1,577.20 | 1,577.20 | 1,496.66 | 0 |
| 2024-05-23 | 1,577.20 | 1,577.20 | 1,577.20 | 1,577.20 | 1,496.66 | 0 |
| 2024-05-22 | 1,577.20 | 1,577.20 | 1,577.20 | 1,577.20 | 1,496.66 | 0 |
| 2024-05-21 | 1,577.20 | 1,577.20 | 1,577.20 | 1,577.20 | 1,496.66 | 0 |
| 2024-05-20 | 1,577.20 | 1,577.20 | 1,577.20 | 1,577.20 | 1,496.66 | 0 |
| 2024-05-17 | 1,577.20 | 1,577.20 | 1,577.20 | 1,577.20 | 1,496.66 | 0 |
| 2024-05-16 | 1,577.20 | 1,577.20 | 1,577.20 | 1,577.20 | 1,496.66 | 0 |
| 2024-05-15 | 1,577.00 | 1,577.20 | 1,577.00 | 1,577.20 | 1,496.66 | 1,251 |
| 2024-05-14 | 1,582.11 | 1,582.11 | 1,582.11 | 1,582.11 | 1,501.32 | 0 |
| 2024-05-13 | 1,582.11 | 1,582.11 | 1,582.11 | 1,582.11 | 1,501.32 | 0 |
| 2024-05-10 | 1,582.11 | 1,582.11 | 1,582.11 | 1,582.11 | 1,501.32 | 0 |
| 2024-05-09 | 1,582.11 | 1,582.11 | 1,582.11 | 1,582.11 | 1,501.32 | 0 |
| 2024-05-08 | 1,582.11 | 1,582.11 | 1,582.11 | 1,582.11 | 1,501.32 | 19 |
| 2024-05-07 | 1,573.03 | 1,573.03 | 1,573.03 | 1,573.03 | 1,492.70 | 0 |
| 2024-05-06 | 1,573.03 | 1,573.03 | 1,573.03 | 1,573.03 | 1,492.70 | 0 |
| 2024-05-03 | 1,569.80 | 1,573.03 | 1,569.80 | 1,573.03 | 1,492.70 | 133 |
| 2024-05-02 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,454.72 | 0 |
| 2024-04-30 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,454.72 | 0 |
| 2024-04-29 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,454.72 | 224 |
| 2024-04-26 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,470.85 | 66 |
| 2024-04-25 | 1,513.10 | 1,513.10 | 1,513.10 | 1,513.10 | 1,435.83 | 0 |
| 2024-04-24 | 1,513.10 | 1,513.10 | 1,513.10 | 1,513.10 | 1,435.83 | 0 |
| 2024-04-23 | 1,513.10 | 1,513.10 | 1,513.10 | 1,513.10 | 1,435.83 | 0 |
| 2024-04-22 | 1,513.10 | 1,513.10 | 1,513.10 | 1,513.10 | 1,435.83 | 2,909 |
| 2024-04-19 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,362.67 | 0 |
| 2024-04-18 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,354.48 | 0 |
| 2024-04-17 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,354.48 | 0 |
| 2024-04-16 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,354.48 | 0 |
| 2024-04-15 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,354.48 | 0 |
| 2024-04-12 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,354.48 | 0 |
| 2024-04-11 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,354.48 | 0 |
| 2024-04-10 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,354.48 | 0 |
| 2024-04-09 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,354.48 | 0 |
| 2024-04-08 | 1,434.00 | 1,436.00 | 1,434.00 | 1,436.00 | 1,354.48 | 54 |
| 2024-04-05 | 1,459.32 | 1,459.32 | 1,459.32 | 1,459.32 | 1,376.47 | 0 |
| 2024-04-04 | 1,459.32 | 1,459.32 | 1,459.32 | 1,459.32 | 1,376.47 | 0 |
| 2024-04-03 | 1,459.32 | 1,459.32 | 1,459.32 | 1,459.32 | 1,376.47 | 252 |
| 2024-04-02 | 1,471.00 | 1,471.00 | 1,441.81 | 1,441.81 | 1,359.96 | 308 |
| 2024-04-01 | 1,485.03 | 1,485.03 | 1,485.03 | 1,485.03 | 1,400.73 | 0 |
| 2024-03-27 | 1,485.03 | 1,485.03 | 1,485.03 | 1,485.03 | 1,400.73 | 0 |
| 2024-03-26 | 1,485.03 | 1,485.03 | 1,485.03 | 1,485.03 | 1,400.73 | 0 |
| 2024-03-25 | 1,485.03 | 1,485.03 | 1,485.03 | 1,485.03 | 1,400.73 | 0 |
| 2024-03-22 | 1,485.03 | 1,485.03 | 1,485.03 | 1,485.03 | 1,400.73 | 0 |
| 2024-03-21 | 1,476.00 | 1,485.03 | 1,476.00 | 1,485.03 | 1,400.73 | 76 |
| 2024-03-20 | 1,480.40 | 1,480.40 | 1,480.40 | 1,480.40 | 1,396.36 | 0 |
| 2024-03-19 | 1,480.40 | 1,480.40 | 1,480.40 | 1,480.40 | 1,396.36 | 0 |
| 2024-03-15 | 1,480.40 | 1,480.40 | 1,480.40 | 1,480.40 | 1,396.36 | 1,368 |
| 2024-03-14 | 1,476.59 | 1,476.59 | 1,476.59 | 1,476.59 | 1,392.76 | 140 |
| 2024-03-13 | 1,495.03 | 1,495.03 | 1,495.03 | 1,495.03 | 1,410.16 | 0 |
| 2024-03-12 | 1,495.03 | 1,495.03 | 1,495.03 | 1,495.03 | 1,410.16 | 33 |
| 2024-03-11 | 1,474.23 | 1,474.23 | 1,474.23 | 1,474.23 | 1,390.54 | 40 |
| 2024-03-08 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,392.21 | 0 |
| 2024-03-07 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,392.21 | 0 |
| 2024-03-06 | 1,485.00 | 1,485.00 | 1,476.00 | 1,476.00 | 1,392.21 | 35 |
| 2024-03-05 | 1,470.00 | 1,474.00 | 1,470.00 | 1,474.00 | 1,390.32 | 5,150 |
| 2024-03-04 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,385.61 | 56 |
| 2024-03-01 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | 1,394.57 | 0 |
| 2024-02-29 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | 1,394.57 | 0 |
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.