Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1,300.00	1,300.00	1,300.00	1,300.00	1,202.91	0
2023-06-12	1,300.00	1,300.00	1,300.00	1,300.00	1,202.91	0
2023-06-09	1,300.00	1,300.00	1,300.00	1,300.00	1,202.91	0
2023-06-08	1,300.00	1,300.00	1,300.00	1,300.00	1,202.91	0
2023-06-07	1,300.00	1,300.00	1,300.00	1,300.00	1,202.91	12
2023-06-06	1,333.53	1,333.53	1,333.53	1,333.53	1,233.94	0
2023-06-05	1,333.53	1,333.53	1,333.53	1,333.53	1,233.94	0
2023-06-02	1,333.53	1,333.53	1,333.53	1,333.53	1,233.94	822
2023-06-01	1,320.00	1,320.00	1,312.22	1,312.22	1,214.22	84
2023-05-31	1,321.90	1,321.90	1,321.90	1,321.90	1,223.18	28
2023-05-30	1,372.50	1,372.50	1,372.50	1,372.50	1,270.00	0
2023-05-29	1,372.50	1,372.50	1,372.50	1,372.50	1,270.00	0
2023-05-26	1,372.50	1,372.50	1,372.50	1,372.50	1,270.00	0
2023-05-25	1,372.50	1,372.50	1,372.50	1,372.50	1,270.00	0
2023-05-24	1,372.50	1,372.50	1,372.50	1,372.50	1,270.00	582
2023-05-23	1,404.10	1,404.10	1,404.10	1,404.10	1,299.24	0
2023-05-22	1,404.10	1,404.10	1,404.10	1,404.10	1,299.24	1,079
2023-05-19	1,421.30	1,421.30	1,421.30	1,421.30	1,315.15	0
2023-05-18	1,421.30	1,421.30	1,421.30	1,421.30	1,315.15	0
2023-05-17	1,421.30	1,421.30	1,421.30	1,421.30	1,315.15	0
2023-05-16	1,421.30	1,421.30	1,421.30	1,421.30	1,315.15	0
2023-05-15	1,421.30	1,421.30	1,421.30	1,421.30	1,315.15	381
2023-05-12	1,458.96	1,458.96	1,458.96	1,458.96	1,350.00	0
2023-05-11	1,458.96	1,458.96	1,458.96	1,458.96	1,350.00	0
2023-05-10	1,458.96	1,458.96	1,458.96	1,458.96	1,350.00	0
2023-05-09	1,458.96	1,458.96	1,458.96	1,458.96	1,350.00	0
2023-05-08	1,458.96	1,458.96	1,458.96	1,458.96	1,350.00	0
2023-05-05	1,458.96	1,458.96	1,458.96	1,458.96	1,350.00	0
2023-05-04	1,458.96	1,458.96	1,458.96	1,458.96	1,350.00	0
2023-05-03	1,458.96	1,458.96	1,458.96	1,458.96	1,350.00	0
2023-05-02	1,458.96	1,458.96	1,458.96	1,458.96	1,350.00	4,800
2023-04-28	1,376.00	1,376.00	1,376.00	1,376.00	1,273.24	0
2023-04-27	1,376.00	1,376.00	1,376.00	1,376.00	1,273.24	0
2023-04-26	1,376.00	1,376.00	1,376.00	1,376.00	1,273.24	0
2023-04-25	1,376.00	1,376.00	1,376.00	1,376.00	1,273.24	0
2023-04-24	1,376.00	1,376.00	1,376.00	1,376.00	1,273.24	0
2023-04-21	1,376.00	1,376.00	1,376.00	1,376.00	1,273.24	0
2023-04-20	1,376.00	1,376.00	1,376.00	1,376.00	1,273.24	0
2023-04-19	1,376.00	1,376.00	1,376.00	1,376.00	1,265.24	0
2023-04-18	1,376.00	1,376.00	1,376.00	1,376.00	1,265.24	0
2023-04-17	1,376.00	1,376.00	1,376.00	1,376.00	1,265.24	0
2023-04-14	1,376.00	1,376.00	1,376.00	1,376.00	1,265.24	0
2023-04-13	1,376.00	1,376.00	1,376.00	1,376.00	1,265.24	0
2023-04-12	1,376.00	1,376.00	1,376.00	1,376.00	1,265.24	1,337
2023-04-11	1,370.60	1,370.60	1,370.60	1,370.60	1,260.27	0
2023-04-10	1,370.60	1,370.60	1,370.60	1,370.60	1,260.27	0
2023-04-05	1,370.60	1,370.60	1,370.60	1,370.60	1,260.27	0
2023-04-04	1,370.60	1,370.60	1,370.60	1,370.60	1,260.27	0
2023-04-03	1,370.60	1,370.60	1,370.60	1,370.60	1,260.27	4,801
2023-03-31	1,360.77	1,360.77	1,360.77	1,360.77	1,251.24	0
2023-03-30	1,360.77	1,360.77	1,360.77	1,360.77	1,251.24	0
2023-03-29	1,361.00	1,361.00	1,360.77	1,360.77	1,251.24	249
2023-03-28	1,339.30	1,339.30	1,339.30	1,339.30	1,231.49	0
2023-03-27	1,339.30	1,339.30	1,339.30	1,339.30	1,231.49	0
2023-03-24	1,339.30	1,339.30	1,339.30	1,339.30	1,231.49	0
2023-03-23	1,339.30	1,339.30	1,339.30	1,339.30	1,231.49	0
2023-03-22	1,339.30	1,339.30	1,339.30	1,339.30	1,231.49	0
2023-03-21	1,339.30	1,339.30	1,339.30	1,339.30	1,231.49	0
2023-03-17	1,339.30	1,339.30	1,339.30	1,339.30	1,231.49	0
2023-03-16	1,339.30	1,339.30	1,339.30	1,339.30	1,231.49	0

← NewerPage 15 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.