Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 1,324.90 | 1,324.90 | 1,324.90 | 1,324.90 | 1,242.32 | 0 |
| 2023-11-29 | 1,324.90 | 1,324.90 | 1,324.90 | 1,324.90 | 1,242.32 | 0 |
| 2023-11-28 | 1,324.90 | 1,324.90 | 1,324.90 | 1,324.90 | 1,242.32 | 0 |
| 2023-11-27 | 1,309.23 | 1,324.90 | 1,309.23 | 1,324.90 | 1,242.32 | 2,716 |
| 2023-11-24 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,223.66 | 0 |
| 2023-11-23 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,223.66 | 0 |
| 2023-11-22 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,223.66 | 0 |
| 2023-11-21 | 1,303.03 | 1,305.00 | 1,303.03 | 1,305.00 | 1,223.66 | 26 |
| 2023-11-17 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,200.22 | 0 |
| 2023-11-16 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,200.22 | 11 |
| 2023-11-15 | 1,329.60 | 1,329.60 | 1,329.60 | 1,329.60 | 1,246.73 | 0 |
| 2023-11-14 | 1,329.60 | 1,329.60 | 1,329.60 | 1,329.60 | 1,246.73 | 200 |
| 2023-11-13 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,238.67 | 0 |
| 2023-11-10 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,238.67 | 0 |
| 2023-11-09 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,238.67 | 23 |
| 2023-11-08 | 1,317.03 | 1,317.03 | 1,317.03 | 1,317.03 | 1,234.94 | 21 |
| 2023-11-07 | 1,320.11 | 1,320.11 | 1,320.11 | 1,320.11 | 1,237.83 | 0 |
| 2023-11-06 | 1,320.11 | 1,320.11 | 1,320.11 | 1,320.11 | 1,237.83 | 54,299 |
| 2023-11-03 | 1,350.20 | 1,350.20 | 1,350.20 | 1,350.20 | 1,266.05 | 0 |
| 2023-11-01 | 1,350.20 | 1,350.20 | 1,350.20 | 1,350.20 | 1,266.05 | 0 |
| 2023-10-31 | 1,350.20 | 1,350.20 | 1,350.20 | 1,350.20 | 1,266.05 | 2,813 |
| 2023-10-30 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,200.22 | 0 |
| 2023-10-27 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,200.22 | 0 |
| 2023-10-26 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,200.22 | 0 |
| 2023-10-25 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,200.22 | 0 |
| 2023-10-24 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,200.22 | 0 |
| 2023-10-23 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,200.22 | 0 |
| 2023-10-20 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,200.22 | 0 |
| 2023-10-19 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,191.99 | 0 |
| 2023-10-18 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,191.99 | 0 |
| 2023-10-17 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,191.99 | 0 |
| 2023-10-16 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,191.99 | 0 |
| 2023-10-13 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,191.99 | 7 |
| 2023-10-12 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,164.05 | 0 |
| 2023-10-11 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,164.05 | 0 |
| 2023-10-10 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,164.05 | 0 |
| 2023-10-09 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,164.05 | 0 |
| 2023-10-06 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,164.05 | 13 |
| 2023-10-05 | 1,216.00 | 1,216.00 | 1,180.00 | 1,180.00 | 1,098.87 | 13 |
| 2023-10-04 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,154.74 | 0 |
| 2023-10-03 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,154.74 | 0 |
| 2023-10-02 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,154.74 | 0 |
| 2023-09-29 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,154.74 | 9 |
| 2023-09-28 | 1,234.10 | 1,234.10 | 1,234.10 | 1,234.10 | 1,149.25 | 9 |
| 2023-09-27 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,162.19 | 0 |
| 2023-09-26 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,162.19 | 0 |
| 2023-09-25 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,162.19 | 0 |
| 2023-09-22 | 1,240.05 | 1,248.00 | 1,240.05 | 1,248.00 | 1,162.19 | 18 |
| 2023-09-21 | 1,226.10 | 1,226.10 | 1,226.10 | 1,226.10 | 1,141.80 | 6 |
| 2023-09-20 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,169.64 | 0 |
| 2023-09-19 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,169.64 | 0 |
| 2023-09-18 | 1,254.00 | 1,256.00 | 1,237.05 | 1,256.00 | 1,169.64 | 2,270 |
| 2023-09-15 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,159.40 | 0 |
| 2023-09-14 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,159.40 | 20 |
| 2023-09-13 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,196.65 | 0 |
| 2023-09-12 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,196.65 | 0 |
| 2023-09-11 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,196.65 | 0 |
| 2023-09-08 | 1,270.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,196.65 | 12 |
| 2023-09-07 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,148.22 | 12 |
| 2023-09-06 | 1,274.60 | 1,274.60 | 1,274.60 | 1,274.60 | 1,186.96 | 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.