Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1,535.40 | 1,538.25 | 1,535.40 | 1,538.25 | 1,405.89 | 7,351 |
| 2022-12-19 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-12-16 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-12-15 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-12-14 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-12-13 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-12-09 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-12-08 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-12-07 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-12-06 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-12-05 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-12-02 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-12-01 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-11-30 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-11-29 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-11-28 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 9 |
| 2022-11-25 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-11-24 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 0 |
| 2022-11-23 | 1,487.60 | 1,487.60 | 1,487.60 | 1,487.60 | 1,359.60 | 934 |
| 2022-11-22 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,333.46 | 0 |
| 2022-11-18 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,333.46 | 0 |
| 2022-11-17 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,333.46 | 0 |
| 2022-11-16 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,333.46 | 14 |
| 2022-11-15 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,333.46 | 1,133 |
| 2022-11-14 | 1,466.20 | 1,466.20 | 1,466.20 | 1,466.20 | 1,340.04 | 8 |
| 2022-11-11 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,321.58 | 0 |
| 2022-11-10 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,321.58 | 0 |
| 2022-11-09 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,321.58 | 0 |
| 2022-11-08 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,321.58 | 0 |
| 2022-11-07 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,321.58 | 0 |
| 2022-11-04 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,321.58 | 0 |
| 2022-11-03 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,321.58 | 0 |
| 2022-11-01 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,321.58 | 0 |
| 2022-10-31 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,321.58 | 0 |
| 2022-10-28 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,321.58 | 0 |
| 2022-10-27 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,321.58 | 0 |
| 2022-10-26 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,321.58 | 5 |
| 2022-10-25 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,300.56 | 0 |
| 2022-10-24 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,300.56 | 0 |
| 2022-10-21 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,300.56 | 5 |
| 2022-10-20 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,322.49 | 0 |
| 2022-10-19 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,313.89 | 1,324 |
| 2022-10-18 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-10-17 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-10-14 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-10-13 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-10-12 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-10-11 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-10-10 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-10-07 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-10-06 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-10-05 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-10-04 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-10-03 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-30 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-29 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-28 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-27 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-26 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-23 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 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.