Colgate-Palmolive Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1,339.30	1,339.30	1,339.30	1,339.30	1,231.49	0
2023-03-14	1,339.30	1,339.30	1,339.30	1,339.30	1,231.49	1,199
2023-03-13	1,310.00	1,310.00	1,310.00	1,310.00	1,204.55	0
2023-03-10	1,310.00	1,310.00	1,310.00	1,310.00	1,204.55	0
2023-03-09	1,310.00	1,310.00	1,310.00	1,310.00	1,204.55	0
2023-03-08	1,310.00	1,310.00	1,310.00	1,310.00	1,204.55	0
2023-03-07	1,310.00	1,310.00	1,310.00	1,310.00	1,204.55	0
2023-03-06	1,310.00	1,310.00	1,310.00	1,310.00	1,204.55	0
2023-03-03	1,310.00	1,310.00	1,310.00	1,310.00	1,204.55	0
2023-03-02	1,310.00	1,310.00	1,310.00	1,310.00	1,204.55	0
2023-03-01	1,310.00	1,310.00	1,310.00	1,310.00	1,204.55	17
2023-02-28	1,365.00	1,365.00	1,365.00	1,365.00	1,255.13	0
2023-02-27	1,365.00	1,365.00	1,365.00	1,365.00	1,255.13	0
2023-02-24	1,365.00	1,365.00	1,365.00	1,365.00	1,255.13	0
2023-02-23	1,365.00	1,365.00	1,365.00	1,365.00	1,255.13	0
2023-02-22	1,372.16	1,372.16	1,365.00	1,365.00	1,255.13	1,038
2023-02-21	1,365.90	1,365.90	1,365.90	1,365.90	1,255.95	0
2023-02-20	1,365.90	1,365.90	1,365.90	1,365.90	1,255.95	0
2023-02-17	1,365.90	1,365.90	1,365.90	1,365.90	1,255.95	0
2023-02-16	1,365.90	1,365.90	1,365.90	1,365.90	1,255.95	0
2023-02-15	1,365.90	1,365.90	1,365.90	1,365.90	1,255.95	0
2023-02-14	1,365.90	1,365.90	1,365.90	1,365.90	1,255.95	1,207
2023-02-13	1,392.00	1,392.00	1,392.00	1,392.00	1,279.95	0
2023-02-10	1,392.00	1,392.00	1,392.00	1,392.00	1,279.95	0
2023-02-09	1,392.00	1,392.00	1,392.00	1,392.00	1,279.95	0
2023-02-08	1,392.00	1,392.00	1,392.00	1,392.00	1,279.95	11
2023-02-07	1,392.17	1,392.17	1,392.17	1,392.17	1,280.11	2,581
2023-02-03	1,387.00	1,399.00	1,387.00	1,399.00	1,286.39	24
2023-02-02	1,352.00	1,352.00	1,352.00	1,352.00	1,243.17	0
2023-02-01	1,352.00	1,352.00	1,352.00	1,352.00	1,243.17	0
2023-01-31	1,352.00	1,352.00	1,352.00	1,352.00	1,243.17	0
2023-01-30	1,352.00	1,352.00	1,352.00	1,352.00	1,243.17	0
2023-01-27	1,390.79	1,390.79	1,338.68	1,352.00	1,243.17	77
2023-01-26	1,422.70	1,422.70	1,422.70	1,422.70	1,308.18	825
2023-01-25	1,412.50	1,412.50	1,412.50	1,412.50	1,298.80	0
2023-01-24	1,412.50	1,412.50	1,412.50	1,412.50	1,298.80	0
2023-01-23	1,412.50	1,412.50	1,412.50	1,412.50	1,298.80	0
2023-01-20	1,420.00	1,420.00	1,412.50	1,412.50	1,298.80	3,568
2023-01-19	1,472.68	1,472.68	1,472.68	1,472.68	1,345.96	0
2023-01-18	1,472.68	1,472.68	1,472.68	1,472.68	1,345.96	0
2023-01-17	1,478.20	1,478.20	1,472.68	1,472.68	1,345.96	7,822
2023-01-16	1,449.44	1,449.44	1,449.44	1,449.44	1,324.72	0
2023-01-13	1,449.44	1,449.44	1,449.44	1,449.44	1,324.72	0
2023-01-12	1,448.00	1,450.00	1,448.00	1,449.44	1,324.72	1,630
2023-01-11	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	0
2023-01-10	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	0
2023-01-09	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	0
2023-01-06	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	0
2023-01-05	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	0
2023-01-04	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	0
2023-01-03	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	0
2023-01-02	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	0
2022-12-30	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	0
2022-12-29	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	0
2022-12-28	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	0
2022-12-27	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	0
2022-12-26	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	0
2022-12-23	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	0
2022-12-22	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	0
2022-12-21	1,544.10	1,544.10	1,544.10	1,544.10	1,411.24	2,932

← NewerPage 16 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.