Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	1,275.00	1,275.00	1,274.60	1,274.60	1,186.96	10
2023-09-04	1,250.00	1,250.00	1,250.00	1,250.00	1,164.05	0
2023-09-01	1,265.00	1,265.00	1,250.00	1,250.00	1,164.05	39
2023-08-31	1,256.90	1,256.90	1,230.10	1,250.00	1,164.05	1,410
2023-08-30	1,225.00	1,225.00	1,225.00	1,225.00	1,140.77	0
2023-08-29	1,225.00	1,225.00	1,225.00	1,225.00	1,140.77	0
2023-08-28	1,225.00	1,225.00	1,225.00	1,225.00	1,140.77	0
2023-08-25	1,225.00	1,225.00	1,225.00	1,225.00	1,140.77	12
2023-08-24	1,238.00	1,238.00	1,238.00	1,238.00	1,152.88	77
2023-08-23	1,278.53	1,278.53	1,278.53	1,278.53	1,190.62	0
2023-08-22	1,278.53	1,278.53	1,278.53	1,278.53	1,190.62	0
2023-08-21	1,278.53	1,278.53	1,278.53	1,278.53	1,190.62	0
2023-08-18	1,278.53	1,278.53	1,278.53	1,278.53	1,190.62	0
2023-08-17	1,276.00	1,279.00	1,276.00	1,278.53	1,190.62	3,465
2023-08-16	1,273.96	1,273.96	1,273.96	1,273.96	1,186.37	12
2023-08-15	1,318.00	1,318.00	1,318.00	1,318.00	1,227.38	0
2023-08-14	1,318.00	1,318.00	1,318.00	1,318.00	1,227.38	0
2023-08-11	1,318.00	1,318.00	1,318.00	1,318.00	1,227.38	0
2023-08-10	1,318.00	1,318.00	1,318.00	1,318.00	1,227.38	0
2023-08-09	1,318.00	1,318.00	1,318.00	1,318.00	1,227.38	0
2023-08-08	1,318.00	1,318.00	1,318.00	1,318.00	1,227.38	153
2023-08-07	1,287.00	1,287.00	1,287.00	1,287.00	1,198.51	0
2023-08-04	1,287.00	1,287.00	1,287.00	1,287.00	1,198.51	0
2023-08-03	1,287.00	1,287.00	1,287.00	1,287.00	1,198.51	35
2023-08-02	1,287.00	1,287.00	1,287.00	1,287.00	1,198.51	0
2023-08-01	1,287.00	1,287.00	1,287.00	1,287.00	1,198.51	4,863
2023-07-31	1,251.00	1,251.00	1,251.00	1,251.00	1,164.98	0
2023-07-28	1,251.00	1,251.00	1,251.00	1,251.00	1,164.98	256
2023-07-27	1,308.00	1,308.00	1,308.00	1,308.00	1,218.06	76
2023-07-26	1,309.55	1,309.55	1,309.55	1,309.55	1,219.51	0
2023-07-25	1,309.55	1,309.55	1,309.55	1,309.55	1,219.51	82
2023-07-24	1,309.55	1,309.55	1,309.55	1,309.55	1,219.51	0
2023-07-21	1,309.55	1,309.55	1,309.55	1,309.55	1,219.51	76
2023-07-20	1,269.10	1,269.10	1,269.10	1,269.10	1,181.84	0
2023-07-19	1,269.10	1,269.10	1,269.10	1,269.10	1,174.32	0
2023-07-18	1,269.10	1,269.10	1,269.10	1,269.10	1,174.32	4,859
2023-07-17	1,277.00	1,277.00	1,277.00	1,277.00	1,181.63	0
2023-07-14	1,277.00	1,277.00	1,277.00	1,277.00	1,181.63	0
2023-07-13	1,277.00	1,277.00	1,277.00	1,277.00	1,181.63	1,429
2023-07-12	1,310.00	1,310.00	1,310.00	1,310.00	1,212.17	8
2023-07-11	1,300.00	1,300.00	1,300.00	1,300.00	1,202.91	0
2023-07-10	1,300.00	1,300.00	1,300.00	1,300.00	1,202.91	0
2023-07-07	1,300.00	1,300.00	1,300.00	1,300.00	1,202.91	5
2023-07-06	1,329.90	1,329.90	1,329.90	1,329.90	1,230.58	0
2023-07-05	1,329.90	1,329.90	1,329.90	1,329.90	1,230.58	0
2023-07-04	1,329.90	1,329.90	1,329.90	1,329.90	1,230.58	0
2023-07-03	1,329.90	1,329.90	1,329.90	1,329.90	1,230.58	0
2023-06-30	1,329.90	1,329.90	1,329.90	1,329.90	1,230.58	0
2023-06-29	1,329.90	1,329.90	1,329.90	1,329.90	1,230.58	0
2023-06-28	1,329.90	1,329.90	1,329.90	1,329.90	1,230.58	0
2023-06-27	1,329.90	1,329.90	1,329.90	1,329.90	1,230.58	0
2023-06-26	1,329.90	1,329.90	1,329.90	1,329.90	1,230.58	0
2023-06-23	1,329.91	1,329.91	1,329.90	1,329.90	1,230.58	1,332
2023-06-22	1,300.00	1,300.00	1,300.00	1,300.00	1,202.91	0
2023-06-21	1,300.00	1,300.00	1,300.00	1,300.00	1,202.91	0
2023-06-20	1,300.00	1,300.00	1,300.00	1,300.00	1,202.91	0
2023-06-19	1,300.00	1,300.00	1,300.00	1,300.00	1,202.91	0
2023-06-16	1,300.00	1,300.00	1,300.00	1,300.00	1,202.91	0
2023-06-15	1,300.00	1,300.00	1,300.00	1,300.00	1,202.91	6
2023-06-14	1,300.00	1,300.00	1,300.00	1,300.00	1,202.91	0

← NewerPage 14 of 21 · 1,259 trading daysOlder →

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.