Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-21 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-20 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-19 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-15 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-14 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-13 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-12 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-09 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-08 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-07 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 0 |
| 2022-09-06 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 1,422.39 | 720 |
| 2022-09-05 | 1,590.58 | 1,590.58 | 1,590.58 | 1,590.58 | 1,444.26 | 0 |
| 2022-09-02 | 1,590.58 | 1,590.58 | 1,590.58 | 1,590.58 | 1,444.26 | 2,013 |
| 2022-09-01 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,446.45 | 0 |
| 2022-08-31 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,446.45 | 0 |
| 2022-08-30 | 1,597.90 | 1,600.00 | 1,592.90 | 1,593.00 | 1,446.45 | 6,264 |
| 2022-08-29 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,463.71 | 0 |
| 2022-08-26 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,463.71 | 0 |
| 2022-08-25 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,463.71 | 22 |
| 2022-08-24 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,461.89 | 21 |
| 2022-08-23 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,500.93 | 0 |
| 2022-08-22 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,500.93 | 520 |
| 2022-08-19 | 1,585.87 | 1,585.87 | 1,585.87 | 1,585.87 | 1,439.98 | 0 |
| 2022-08-18 | 1,585.87 | 1,585.87 | 1,585.87 | 1,585.87 | 1,439.98 | 0 |
| 2022-08-17 | 1,585.87 | 1,585.87 | 1,585.87 | 1,585.87 | 1,439.98 | 0 |
| 2022-08-16 | 1,585.87 | 1,585.87 | 1,585.87 | 1,585.87 | 1,439.98 | 0 |
| 2022-08-15 | 1,585.87 | 1,585.87 | 1,585.87 | 1,585.87 | 1,439.98 | 0 |
| 2022-08-12 | 1,585.87 | 1,585.87 | 1,585.87 | 1,585.87 | 1,439.98 | 2,500 |
| 2022-08-11 | 1,671.62 | 1,671.62 | 1,671.62 | 1,671.62 | 1,517.84 | 0 |
| 2022-08-10 | 1,671.62 | 1,671.62 | 1,671.62 | 1,671.62 | 1,517.84 | 0 |
| 2022-08-09 | 1,671.62 | 1,671.62 | 1,671.62 | 1,671.62 | 1,517.84 | 0 |
| 2022-08-08 | 1,671.62 | 1,671.62 | 1,671.62 | 1,671.62 | 1,517.84 | 0 |
| 2022-08-05 | 1,671.62 | 1,671.62 | 1,671.62 | 1,671.62 | 1,517.84 | 0 |
| 2022-08-04 | 1,671.62 | 1,671.62 | 1,671.62 | 1,671.62 | 1,517.84 | 0 |
| 2022-08-03 | 1,671.62 | 1,671.62 | 1,671.62 | 1,671.62 | 1,517.84 | 0 |
| 2022-08-02 | 1,671.62 | 1,671.62 | 1,671.62 | 1,671.62 | 1,517.84 | 730 |
| 2022-08-01 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,511.83 | 0 |
| 2022-07-29 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,511.83 | 0 |
| 2022-07-28 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,511.83 | 0 |
| 2022-07-27 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,511.83 | 0 |
| 2022-07-26 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,511.83 | 0 |
| 2022-07-25 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,511.83 | 0 |
| 2022-07-22 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,511.83 | 0 |
| 2022-07-21 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,511.83 | 0 |
| 2022-07-20 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,511.83 | 0 |
| 2022-07-19 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,503.09 | 0 |
| 2022-07-18 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,503.09 | 0 |
| 2022-07-15 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,503.09 | 0 |
| 2022-07-14 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,503.09 | 0 |
| 2022-07-13 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,503.09 | 0 |
| 2022-07-12 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,503.09 | 0 |
| 2022-07-11 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,503.09 | 0 |
| 2022-07-08 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,503.09 | 0 |
| 2022-07-07 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,503.09 | 0 |
| 2022-07-06 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,503.09 | 0 |
| 2022-07-05 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,503.09 | 4,300 |
| 2022-07-04 | 1,559.53 | 1,559.53 | 1,559.53 | 1,559.53 | 1,407.88 | 0 |
| 2022-07-01 | 1,559.53 | 1,559.53 | 1,559.53 | 1,559.53 | 1,407.88 | 0 |
| 2022-06-30 | 1,559.53 | 1,559.53 | 1,559.53 | 1,559.53 | 1,407.88 | 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.