Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 1,559.53 | 1,559.53 | 1,559.53 | 1,559.53 | 1,407.88 | 0 |
| 2022-06-28 | 1,559.53 | 1,559.53 | 1,559.53 | 1,559.53 | 1,407.88 | 0 |
| 2022-06-27 | 1,559.53 | 1,559.53 | 1,559.53 | 1,559.53 | 1,407.88 | 0 |
| 2022-06-24 | 1,559.53 | 1,559.53 | 1,559.53 | 1,559.53 | 1,407.88 | 0 |
| 2022-06-23 | 1,559.53 | 1,559.53 | 1,559.53 | 1,559.53 | 1,407.88 | 0 |
| 2022-06-22 | 1,559.53 | 1,559.53 | 1,559.53 | 1,559.53 | 1,407.88 | 960 |
| 2022-06-21 | 1,535.99 | 1,535.99 | 1,535.99 | 1,535.99 | 1,386.63 | 0 |
| 2022-06-20 | 1,535.99 | 1,535.99 | 1,535.99 | 1,535.99 | 1,386.63 | 0 |
| 2022-06-17 | 1,535.99 | 1,535.99 | 1,535.99 | 1,535.99 | 1,386.63 | 0 |
| 2022-06-16 | 1,535.99 | 1,535.99 | 1,535.99 | 1,535.99 | 1,386.63 | 5 |
| 2022-06-15 | 1,530.79 | 1,530.79 | 1,530.79 | 1,530.79 | 1,381.93 | 0 |
| 2022-06-14 | 1,530.79 | 1,530.79 | 1,530.79 | 1,530.79 | 1,381.93 | 890 |
| 2022-06-13 | 1,545.89 | 1,545.89 | 1,545.89 | 1,545.89 | 1,395.57 | 0 |
| 2022-06-10 | 1,545.89 | 1,545.89 | 1,545.89 | 1,545.89 | 1,395.57 | 0 |
| 2022-06-09 | 1,545.89 | 1,545.89 | 1,545.89 | 1,545.89 | 1,395.57 | 0 |
| 2022-06-08 | 1,545.89 | 1,545.89 | 1,545.89 | 1,545.89 | 1,395.57 | 0 |
| 2022-06-07 | 1,545.89 | 1,545.89 | 1,545.89 | 1,545.89 | 1,395.57 | 0 |
| 2022-06-06 | 1,545.89 | 1,545.89 | 1,545.89 | 1,545.89 | 1,395.57 | 0 |
| 2022-06-03 | 1,545.89 | 1,545.89 | 1,545.89 | 1,545.89 | 1,395.57 | 0 |
| 2022-06-02 | 1,545.89 | 1,545.89 | 1,545.89 | 1,545.89 | 1,395.57 | 590 |
| 2022-06-01 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 0 |
| 2022-05-31 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 0 |
| 2022-05-30 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 0 |
| 2022-05-27 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 0 |
| 2022-05-26 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 0 |
| 2022-05-25 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 0 |
| 2022-05-24 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 0 |
| 2022-05-23 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 0 |
| 2022-05-20 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 0 |
| 2022-05-19 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 0 |
| 2022-05-18 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 0 |
| 2022-05-17 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 0 |
| 2022-05-16 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 0 |
| 2022-05-13 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 0 |
| 2022-05-12 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 0 |
| 2022-05-11 | 1,561.70 | 1,561.70 | 1,561.70 | 1,561.70 | 1,409.84 | 1,000 |
| 2022-05-10 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,426.36 | 0 |
| 2022-05-09 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,426.36 | 1,200 |
| 2022-05-06 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,380.32 | 0 |
| 2022-05-05 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,380.32 | 0 |
| 2022-05-04 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,380.32 | 0 |
| 2022-05-03 | 1,528.40 | 1,529.00 | 1,528.40 | 1,529.00 | 1,380.32 | 357 |
| 2022-05-02 | 1,528.40 | 1,528.40 | 1,528.40 | 1,528.40 | 1,379.78 | 8 |
| 2022-04-29 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,471.50 | 0 |
| 2022-04-28 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,471.50 | 36 |
| 2022-04-27 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,465.18 | 0 |
| 2022-04-26 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,465.18 | 0 |
| 2022-04-25 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,465.18 | 0 |
| 2022-04-22 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,465.18 | 0 |
| 2022-04-21 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,465.18 | 0 |
| 2022-04-20 | 1,633.50 | 1,633.50 | 1,623.00 | 1,623.00 | 1,465.18 | 1,130 |
| 2022-04-19 | 1,620.58 | 1,620.58 | 1,620.58 | 1,620.58 | 1,454.51 | 690 |
| 2022-04-18 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,388.47 | 0 |
| 2022-04-13 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,388.47 | 0 |
| 2022-04-12 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,388.47 | 0 |
| 2022-04-11 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,388.47 | 0 |
| 2022-04-08 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,388.47 | 0 |
| 2022-04-07 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,388.47 | 0 |
| 2022-04-06 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,388.47 | 0 |
| 2022-04-05 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,388.47 | 5,031 |
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.