Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1,433.71 | 1,478.50 | 1,433.71 | 1,478.50 | 1,394.57 | 2,757 |
| 2024-02-27 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,395.98 | 0 |
| 2024-02-26 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,395.98 | 0 |
| 2024-02-23 | 1,445.05 | 1,480.00 | 1,445.05 | 1,480.00 | 1,395.98 | 753 |
| 2024-02-22 | 1,450.90 | 1,450.90 | 1,450.90 | 1,450.90 | 1,368.53 | 0 |
| 2024-02-21 | 1,450.90 | 1,450.90 | 1,450.90 | 1,450.90 | 1,368.53 | 21 |
| 2024-02-20 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,339.39 | 10 |
| 2024-02-19 | 1,420.46 | 1,420.46 | 1,420.46 | 1,420.46 | 1,339.82 | 0 |
| 2024-02-16 | 1,420.46 | 1,420.46 | 1,420.46 | 1,420.46 | 1,339.82 | 54 |
| 2024-02-15 | 1,430.00 | 1,430.00 | 1,427.70 | 1,427.70 | 1,346.65 | 1,315 |
| 2024-02-14 | 1,419.53 | 1,422.00 | 1,419.53 | 1,422.00 | 1,341.27 | 147 |
| 2024-02-13 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,273.36 | 0 |
| 2024-02-12 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,273.36 | 0 |
| 2024-02-09 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,273.36 | 0 |
| 2024-02-08 | 1,435.03 | 1,435.03 | 1,350.00 | 1,350.00 | 1,273.36 | 113 |
| 2024-02-07 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,379.00 | 0 |
| 2024-02-06 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,379.00 | 0 |
| 2024-02-02 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,379.00 | 0 |
| 2024-02-01 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,379.00 | 6 |
| 2024-01-31 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,365.80 | 0 |
| 2024-01-30 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,365.80 | 191 |
| 2024-01-29 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,339.39 | 0 |
| 2024-01-26 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,339.39 | 35 |
| 2024-01-25 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,301.66 | 39 |
| 2024-01-24 | 1,395.23 | 1,395.23 | 1,395.23 | 1,395.23 | 1,316.02 | 0 |
| 2024-01-23 | 1,395.23 | 1,395.23 | 1,395.23 | 1,395.23 | 1,316.02 | 0 |
| 2024-01-22 | 1,395.23 | 1,395.23 | 1,395.23 | 1,395.23 | 1,316.02 | 0 |
| 2024-01-19 | 1,395.23 | 1,395.23 | 1,395.23 | 1,395.23 | 1,316.02 | 0 |
| 2024-01-18 | 1,395.23 | 1,395.23 | 1,395.23 | 1,395.23 | 1,308.27 | 0 |
| 2024-01-17 | 1,395.23 | 1,395.23 | 1,395.23 | 1,395.23 | 1,308.27 | 20 |
| 2024-01-16 | 1,382.50 | 1,382.50 | 1,382.50 | 1,382.50 | 1,296.33 | 1,316 |
| 2024-01-15 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 1,260.70 | 0 |
| 2024-01-12 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 1,260.70 | 0 |
| 2024-01-11 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 1,260.70 | 0 |
| 2024-01-10 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 1,260.70 | 0 |
| 2024-01-09 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 1,260.70 | 0 |
| 2024-01-08 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 1,260.70 | 0 |
| 2024-01-05 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 1,260.70 | 70 |
| 2024-01-04 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,284.61 | 0 |
| 2024-01-03 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,284.61 | 52 |
| 2024-01-02 | 1,343.27 | 1,343.27 | 1,343.27 | 1,343.27 | 1,259.55 | 0 |
| 2023-12-29 | 1,343.27 | 1,343.27 | 1,343.27 | 1,343.27 | 1,259.55 | 0 |
| 2023-12-28 | 1,343.27 | 1,343.27 | 1,343.27 | 1,343.27 | 1,259.55 | 0 |
| 2023-12-27 | 1,343.27 | 1,343.27 | 1,343.27 | 1,343.27 | 1,259.55 | 0 |
| 2023-12-26 | 1,343.27 | 1,343.27 | 1,343.27 | 1,343.27 | 1,259.55 | 2,511 |
| 2023-12-22 | 1,332.20 | 1,332.20 | 1,332.20 | 1,332.20 | 1,249.17 | 0 |
| 2023-12-21 | 1,332.20 | 1,332.20 | 1,332.20 | 1,332.20 | 1,249.17 | 0 |
| 2023-12-20 | 1,320.00 | 1,332.20 | 1,320.00 | 1,332.20 | 1,249.17 | 1,340 |
| 2023-12-19 | 1,336.70 | 1,336.70 | 1,336.70 | 1,336.70 | 1,253.39 | 22 |
| 2023-12-18 | 1,330.00 | 1,339.00 | 1,330.00 | 1,339.00 | 1,255.54 | 405 |
| 2023-12-15 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,277.11 | 0 |
| 2023-12-14 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,277.11 | 0 |
| 2023-12-13 | 1,350.00 | 1,362.00 | 1,350.00 | 1,362.00 | 1,277.11 | 35 |
| 2023-12-11 | 1,357.16 | 1,357.16 | 1,357.16 | 1,357.16 | 1,272.57 | 0 |
| 2023-12-08 | 1,357.16 | 1,357.16 | 1,357.16 | 1,357.16 | 1,272.57 | 0 |
| 2023-12-07 | 1,357.16 | 1,357.16 | 1,357.16 | 1,357.16 | 1,272.57 | 45 |
| 2023-12-06 | 1,324.90 | 1,324.90 | 1,324.90 | 1,324.90 | 1,242.32 | 0 |
| 2023-12-05 | 1,324.90 | 1,324.90 | 1,324.90 | 1,324.90 | 1,242.32 | 0 |
| 2023-12-04 | 1,324.90 | 1,324.90 | 1,324.90 | 1,324.90 | 1,242.32 | 0 |
| 2023-12-01 | 1,324.90 | 1,324.90 | 1,324.90 | 1,324.90 | 1,242.32 | 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.