Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 12 |
| 2026-07-21 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2026-07-20 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2026-07-17 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.47 | 28 |
| 2026-07-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.92 | 0 |
| 2026-07-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.92 | 0 |
| 2026-07-14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.92 | 0 |
| 2026-07-13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.92 | 0 |
| 2026-07-10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.92 | 0 |
| 2026-07-09 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.92 | 8 |
| 2026-07-08 | 1,661.30 | 1,661.30 | 1,661.30 | 1,661.30 | 1,651.87 | 0 |
| 2026-07-07 | 1,662.00 | 1,662.00 | 1,661.30 | 1,661.30 | 1,651.87 | 38 |
| 2026-07-06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.92 | 0 |
| 2026-07-03 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.92 | 0 |
| 2026-07-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.92 | 0 |
| 2026-07-01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.92 | 0 |
| 2026-06-30 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,590.92 | 53 |
| 2026-06-29 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,595.89 | 10 |
| 2026-06-26 | 1,570.45 | 1,570.45 | 1,570.45 | 1,570.45 | 1,561.53 | 17 |
| 2026-06-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.92 | 0 |
| 2026-06-24 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.92 | 0 |
| 2026-06-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.92 | 14 |
| 2026-06-22 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,549.15 | 6 |
| 2026-06-19 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,566.06 | 0 |
| 2026-06-18 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,566.06 | 0 |
| 2026-06-17 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,566.06 | 10 |
| 2026-06-16 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,561.09 | 18 |
| 2026-06-15 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,521.31 | 0 |
| 2026-06-12 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,521.31 | 10 |
| 2026-06-11 | 1,486.83 | 1,486.83 | 1,486.83 | 1,486.83 | 1,478.39 | 0 |
| 2026-06-10 | 1,486.83 | 1,486.83 | 1,486.83 | 1,486.83 | 1,478.39 | 0 |
| 2026-06-09 | 1,486.83 | 1,486.83 | 1,486.83 | 1,486.83 | 1,478.39 | 0 |
| 2026-06-08 | 1,486.83 | 1,486.83 | 1,486.83 | 1,486.83 | 1,478.39 | 0 |
| 2026-06-05 | 1,486.83 | 1,486.83 | 1,486.83 | 1,486.83 | 1,478.39 | 0 |
| 2026-06-04 | 1,486.83 | 1,486.83 | 1,486.83 | 1,486.83 | 1,478.39 | 0 |
| 2026-06-03 | 1,486.83 | 1,486.83 | 1,486.83 | 1,486.83 | 1,478.39 | 38 |
| 2026-06-02 | 1,524.36 | 1,524.36 | 1,524.36 | 1,524.36 | 1,515.70 | 15 |
| 2026-06-01 | 1,485.21 | 1,485.21 | 1,485.21 | 1,485.21 | 1,476.78 | 30 |
| 2026-05-29 | 1,573.83 | 1,573.83 | 1,573.83 | 1,573.83 | 1,564.89 | 60 |
| 2026-05-28 | 1,594.00 | 1,594.00 | 1,592.50 | 1,592.50 | 1,583.46 | 2,215 |
| 2026-05-27 | 1,564.70 | 1,564.70 | 1,564.70 | 1,564.70 | 1,555.82 | 0 |
| 2026-05-26 | 1,562.50 | 1,564.70 | 1,562.50 | 1,564.70 | 1,555.82 | 19 |
| 2026-05-25 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,555.12 | 0 |
| 2026-05-22 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,555.12 | 5 |
| 2026-05-21 | 1,564.80 | 1,564.80 | 1,564.80 | 1,564.80 | 1,555.91 | 0 |
| 2026-05-20 | 1,564.80 | 1,564.80 | 1,564.80 | 1,564.80 | 1,555.91 | 12 |
| 2026-05-19 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,531.26 | 0 |
| 2026-05-18 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,531.26 | 14 |
| 2026-05-15 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,528.27 | 222 |
| 2026-05-14 | 1,530.76 | 1,530.76 | 1,530.76 | 1,530.76 | 1,522.07 | 3,100 |
| 2026-05-13 | 1,494.60 | 1,494.60 | 1,494.60 | 1,494.60 | 1,486.11 | 1,526 |
| 2026-05-12 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,517.34 | 250 |
| 2026-05-11 | 1,489.01 | 1,489.01 | 1,489.01 | 1,489.01 | 1,480.56 | 54 |
| 2026-05-08 | 1,515.01 | 1,515.01 | 1,515.01 | 1,515.01 | 1,506.41 | 31 |
| 2026-05-07 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,507.39 | 0 |
| 2026-05-06 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,507.39 | 69 |
| 2026-05-05 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,489.49 | 0 |
| 2026-05-04 | 1,485.00 | 1,498.00 | 1,485.00 | 1,498.00 | 1,489.49 | 60 |
| 2026-04-30 | 1,485.13 | 1,485.13 | 1,485.13 | 1,485.13 | 1,476.70 | 0 |
| 2026-04-29 | 1,485.13 | 1,485.13 | 1,485.13 | 1,485.13 | 1,476.70 | 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.