Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,352.56 | 0 |
| 2022-04-01 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,352.56 | 0 |
| 2022-03-31 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,352.56 | 0 |
| 2022-03-30 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,352.56 | 5,032 |
| 2022-03-29 | 1,536.67 | 1,536.67 | 1,536.67 | 1,536.67 | 1,379.19 | 0 |
| 2022-03-28 | 1,536.67 | 1,536.67 | 1,536.67 | 1,536.67 | 1,379.19 | 0 |
| 2022-03-25 | 1,536.67 | 1,536.67 | 1,536.67 | 1,536.67 | 1,379.19 | 0 |
| 2022-03-24 | 1,536.67 | 1,536.67 | 1,536.67 | 1,536.67 | 1,379.19 | 0 |
| 2022-03-23 | 1,536.67 | 1,536.67 | 1,536.67 | 1,536.67 | 1,379.19 | 0 |
| 2022-03-22 | 1,540.84 | 1,540.84 | 1,499.00 | 1,536.67 | 1,379.19 | 53,296 |
| 2022-03-18 | 1,540.84 | 1,540.84 | 1,540.84 | 1,540.84 | 1,382.94 | 0 |
| 2022-03-17 | 1,540.84 | 1,540.84 | 1,540.84 | 1,540.84 | 1,382.94 | 0 |
| 2022-03-16 | 1,540.84 | 1,540.84 | 1,540.84 | 1,540.84 | 1,382.94 | 2,400 |
| 2022-03-15 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,382.18 | 0 |
| 2022-03-14 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,382.18 | 0 |
| 2022-03-11 | 1,520.00 | 1,549.70 | 1,520.00 | 1,540.00 | 1,382.18 | 1,047 |
| 2022-03-10 | 1,549.07 | 1,549.07 | 1,549.07 | 1,549.07 | 1,390.32 | 890 |
| 2022-03-09 | 1,619.83 | 1,619.83 | 1,619.83 | 1,619.83 | 1,453.83 | 0 |
| 2022-03-08 | 1,619.83 | 1,619.83 | 1,619.83 | 1,619.83 | 1,453.83 | 0 |
| 2022-03-07 | 1,619.83 | 1,619.83 | 1,619.83 | 1,619.83 | 1,453.83 | 0 |
| 2022-03-04 | 1,611.60 | 1,620.00 | 1,611.60 | 1,619.83 | 1,453.83 | 590 |
| 2022-03-03 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,398.34 | 0 |
| 2022-03-02 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,398.34 | 0 |
| 2022-03-01 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,398.34 | 0 |
| 2022-02-28 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,398.34 | 0 |
| 2022-02-25 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,398.34 | 0 |
| 2022-02-24 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,398.34 | 601 |
| 2022-02-23 | 1,601.30 | 1,601.30 | 1,598.00 | 1,598.00 | 1,434.24 | 1,534 |
| 2022-02-22 | 1,596.60 | 1,596.60 | 1,596.60 | 1,596.60 | 1,432.98 | 0 |
| 2022-02-21 | 1,596.60 | 1,596.60 | 1,596.60 | 1,596.60 | 1,432.98 | 0 |
| 2022-02-18 | 1,596.60 | 1,596.60 | 1,596.60 | 1,596.60 | 1,432.98 | 0 |
| 2022-02-17 | 1,596.60 | 1,596.60 | 1,596.60 | 1,596.60 | 1,432.98 | 0 |
| 2022-02-16 | 1,666.00 | 1,666.00 | 1,596.60 | 1,596.60 | 1,432.98 | 769 |
| 2022-02-15 | 1,609.87 | 1,609.87 | 1,609.87 | 1,609.87 | 1,444.89 | 3,342 |
| 2022-02-14 | 1,602.05 | 1,620.00 | 1,602.05 | 1,620.00 | 1,453.98 | 9,686 |
| 2022-02-11 | 1,658.60 | 1,658.60 | 1,658.60 | 1,658.60 | 1,488.63 | 0 |
| 2022-02-10 | 1,658.60 | 1,658.60 | 1,658.60 | 1,658.60 | 1,488.63 | 0 |
| 2022-02-09 | 1,658.60 | 1,658.60 | 1,658.60 | 1,658.60 | 1,488.63 | 614 |
| 2022-02-08 | 1,708.57 | 1,708.57 | 1,708.57 | 1,708.57 | 1,533.48 | 0 |
| 2022-02-04 | 1,708.57 | 1,708.57 | 1,708.57 | 1,708.57 | 1,533.48 | 20 |
| 2022-02-03 | 1,708.57 | 1,708.57 | 1,708.57 | 1,708.57 | 1,533.48 | 670 |
| 2022-02-02 | 1,712.20 | 1,712.20 | 1,712.20 | 1,712.20 | 1,536.74 | 0 |
| 2022-02-01 | 1,712.20 | 1,712.20 | 1,712.20 | 1,712.20 | 1,536.74 | 0 |
| 2022-01-31 | 1,712.20 | 1,712.20 | 1,712.20 | 1,712.20 | 1,536.74 | 0 |
| 2022-01-28 | 1,712.20 | 1,712.20 | 1,712.20 | 1,712.20 | 1,536.74 | 0 |
| 2022-01-27 | 1,724.00 | 1,724.00 | 1,712.20 | 1,712.20 | 1,536.74 | 21 |
| 2022-01-26 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 1,550.02 | 0 |
| 2022-01-25 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 1,550.02 | 0 |
| 2022-01-24 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 1,550.02 | 0 |
| 2022-01-21 | 1,760.00 | 1,760.00 | 1,727.00 | 1,727.00 | 1,550.02 | 4,020 |
| 2022-01-20 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,499.57 | 0 |
| 2022-01-19 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,499.57 | 0 |
| 2022-01-18 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,499.57 | 934 |
| 2022-01-17 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,498.68 | 0 |
| 2022-01-14 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,498.68 | 0 |
| 2022-01-13 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,498.68 | 593 |
| 2022-01-12 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,535.27 | 0 |
| 2022-01-11 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,535.27 | 0 |
| 2022-01-10 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,535.27 | 0 |
| 2022-01-07 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,535.27 | 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.