Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,535.27 | 0 |
| 2022-01-05 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,535.27 | 12 |
| 2022-01-04 | 1,730.90 | 1,730.90 | 1,730.90 | 1,730.90 | 1,545.00 | 0 |
| 2022-01-03 | 1,730.90 | 1,730.90 | 1,730.90 | 1,730.90 | 1,545.00 | 0 |
| 2021-12-31 | 1,730.90 | 1,730.90 | 1,730.90 | 1,730.90 | 1,545.00 | 0 |
| 2021-12-30 | 1,730.90 | 1,730.90 | 1,730.90 | 1,730.90 | 1,545.00 | 0 |
| 2021-12-29 | 1,730.90 | 1,730.90 | 1,730.90 | 1,730.90 | 1,545.00 | 0 |
| 2021-12-28 | 1,730.90 | 1,730.90 | 1,730.90 | 1,730.90 | 1,545.00 | 0 |
| 2021-12-27 | 1,730.90 | 1,730.90 | 1,730.90 | 1,730.90 | 1,545.00 | 806 |
| 2021-12-24 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,526.35 | 0 |
| 2021-12-23 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,526.35 | 0 |
| 2021-12-22 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,526.35 | 0 |
| 2021-12-21 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,526.35 | 5 |
| 2021-12-20 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,526.35 | 0 |
| 2021-12-17 | 1,726.00 | 1,726.00 | 1,710.00 | 1,710.00 | 1,526.35 | 12,344 |
| 2021-12-16 | 1,741.80 | 1,741.80 | 1,741.80 | 1,741.80 | 1,554.73 | 0 |
| 2021-12-15 | 1,741.80 | 1,741.80 | 1,741.80 | 1,741.80 | 1,554.73 | 0 |
| 2021-12-14 | 1,737.50 | 1,741.80 | 1,737.50 | 1,741.80 | 1,554.73 | 1,740 |
| 2021-12-13 | 1,628.20 | 1,628.20 | 1,628.20 | 1,628.20 | 1,453.33 | 0 |
| 2021-12-10 | 1,628.20 | 1,628.20 | 1,628.20 | 1,628.20 | 1,453.33 | 0 |
| 2021-12-09 | 1,628.20 | 1,628.20 | 1,628.20 | 1,628.20 | 1,453.33 | 638 |
| 2021-12-08 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,472.79 | 0 |
| 2021-12-07 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,472.79 | 0 |
| 2021-12-06 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,472.79 | 102 |
| 2021-12-03 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,450.48 | 0 |
| 2021-12-02 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,450.48 | 700 |
| 2021-12-01 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,460.29 | 0 |
| 2021-11-30 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,460.29 | 0 |
| 2021-11-29 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,460.29 | 0 |
| 2021-11-26 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,460.29 | 0 |
| 2021-11-25 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,460.29 | 0 |
| 2021-11-24 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,460.29 | 0 |
| 2021-11-23 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,460.29 | 124 |
| 2021-11-22 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,456.72 | 1,990 |
| 2021-11-19 | 1,613.70 | 1,613.70 | 1,613.70 | 1,613.70 | 1,440.39 | 1,311 |
| 2021-11-18 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,434.41 | 0 |
| 2021-11-17 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,434.41 | 972 |
| 2021-11-16 | 1,598.37 | 1,598.37 | 1,598.37 | 1,598.37 | 1,426.71 | 0 |
| 2021-11-12 | 1,598.37 | 1,598.37 | 1,598.37 | 1,598.37 | 1,426.71 | 0 |
| 2021-11-11 | 1,598.37 | 1,598.37 | 1,598.37 | 1,598.37 | 1,426.71 | 0 |
| 2021-11-10 | 1,598.37 | 1,598.37 | 1,598.37 | 1,598.37 | 1,426.71 | 0 |
| 2021-11-09 | 1,598.37 | 1,598.37 | 1,598.37 | 1,598.37 | 1,426.71 | 0 |
| 2021-11-08 | 1,598.37 | 1,598.37 | 1,598.37 | 1,598.37 | 1,426.71 | 0 |
| 2021-11-05 | 1,598.37 | 1,598.37 | 1,598.37 | 1,598.37 | 1,426.71 | 0 |
| 2021-11-04 | 1,598.37 | 1,598.37 | 1,598.37 | 1,598.37 | 1,426.71 | 0 |
| 2021-11-03 | 1,598.37 | 1,598.37 | 1,598.37 | 1,598.37 | 1,426.71 | 8,122 |
| 2021-11-01 | 1,581.00 | 1,599.99 | 1,581.00 | 1,599.99 | 1,428.15 | 43 |
| 2021-10-29 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,391.56 | 0 |
| 2021-10-28 | 1,538.01 | 1,559.00 | 1,538.01 | 1,559.00 | 1,391.56 | 215 |
| 2021-10-27 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | 1,403.61 | 0 |
| 2021-10-26 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | 1,403.61 | 0 |
| 2021-10-25 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | 1,403.61 | 0 |
| 2021-10-22 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | 1,403.61 | 0 |
| 2021-10-21 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | 1,403.61 | 0 |
| 2021-10-20 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | 1,403.61 | 0 |
← NewerPage 21 of 21 · 1,255 trading days
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.