Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,485.13 | 1,485.13 | 1,485.13 | 1,485.13 | 1,476.70 | 185 |
| 2026-04-27 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,461.65 | 8 |
| 2026-04-24 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,421.88 | 0 |
| 2026-04-23 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,421.88 | 0 |
| 2026-04-22 | 1,423.62 | 1,423.62 | 1,423.62 | 1,423.62 | 1,415.54 | 0 |
| 2026-04-21 | 1,426.00 | 1,426.00 | 1,423.62 | 1,423.62 | 1,415.54 | 178 |
| 2026-04-20 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,441.77 | 13 |
| 2026-04-17 | 1,441.82 | 1,441.82 | 1,441.82 | 1,441.82 | 1,424.49 | 0 |
| 2026-04-16 | 1,441.82 | 1,441.82 | 1,441.82 | 1,441.82 | 1,424.49 | 4,200 |
| 2026-04-15 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,423.68 | 13 |
| 2026-04-14 | 1,455.50 | 1,455.50 | 1,455.50 | 1,455.50 | 1,438.01 | 1,534 |
| 2026-04-13 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,473.08 | 0 |
| 2026-04-10 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,473.08 | 17 |
| 2026-04-09 | 1,497.60 | 1,497.60 | 1,497.60 | 1,497.60 | 1,479.60 | 88 |
| 2026-04-08 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,532.36 | 0 |
| 2026-04-07 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,532.36 | 0 |
| 2026-04-06 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,532.36 | 0 |
| 2026-04-01 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,532.36 | 0 |
| 2026-03-31 | 1,516.71 | 1,551.00 | 1,516.71 | 1,551.00 | 1,532.36 | 172 |
| 2026-03-30 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,536.31 | 25 |
| 2026-03-27 | 1,527.40 | 1,527.40 | 1,527.40 | 1,527.40 | 1,509.04 | 0 |
| 2026-03-26 | 1,527.40 | 1,527.40 | 1,527.40 | 1,527.40 | 1,509.04 | 0 |
| 2026-03-25 | 1,527.40 | 1,527.40 | 1,527.40 | 1,527.40 | 1,509.04 | 0 |
| 2026-03-24 | 1,527.40 | 1,527.40 | 1,527.40 | 1,527.40 | 1,509.04 | 0 |
| 2026-03-23 | 1,527.40 | 1,527.40 | 1,527.40 | 1,527.40 | 1,509.04 | 28 |
| 2026-03-20 | 1,520.00 | 1,520.00 | 1,516.00 | 1,516.00 | 1,497.78 | 31 |
| 2026-03-19 | 1,554.00 | 1,554.00 | 1,532.50 | 1,532.50 | 1,514.08 | 15 |
| 2026-03-18 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,548.17 | 14 |
| 2026-03-17 | 1,593.60 | 1,593.60 | 1,593.60 | 1,593.60 | 1,574.45 | 0 |
| 2026-03-13 | 1,593.60 | 1,593.60 | 1,593.60 | 1,593.60 | 1,574.45 | 6 |
| 2026-03-12 | 1,642.80 | 1,642.80 | 1,642.80 | 1,642.80 | 1,623.06 | 0 |
| 2026-03-11 | 1,642.80 | 1,642.80 | 1,642.80 | 1,642.80 | 1,623.06 | 0 |
| 2026-03-10 | 1,642.80 | 1,642.80 | 1,642.80 | 1,642.80 | 1,623.06 | 0 |
| 2026-03-09 | 1,642.80 | 1,642.80 | 1,642.80 | 1,642.80 | 1,623.06 | 9 |
| 2026-03-06 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,660.80 | 0 |
| 2026-03-05 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,660.80 | 0 |
| 2026-03-04 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,660.80 | 129 |
| 2026-03-03 | 1,700.00 | 1,700.00 | 1,681.00 | 1,681.00 | 1,660.80 | 164 |
| 2026-03-02 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,684.51 | 0 |
| 2026-02-27 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,684.51 | 97 |
| 2026-02-26 | 1,677.02 | 1,677.02 | 1,677.02 | 1,677.02 | 1,656.87 | 5 |
| 2026-02-25 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,630.17 | 0 |
| 2026-02-24 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,630.17 | 0 |
| 2026-02-23 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,630.17 | 7 |
| 2026-02-20 | 1,625.00 | 1,625.38 | 1,625.00 | 1,625.38 | 1,605.85 | 109 |
| 2026-02-19 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,659.81 | 0 |
| 2026-02-18 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,659.81 | 0 |
| 2026-02-17 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,659.81 | 0 |
| 2026-02-16 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,659.81 | 0 |
| 2026-02-13 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,659.81 | 0 |
| 2026-02-12 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,659.81 | 3,969 |
| 2026-02-11 | 1,639.32 | 1,640.00 | 1,636.00 | 1,640.00 | 1,620.29 | 65 |
| 2026-02-10 | 1,610.00 | 1,616.10 | 1,610.00 | 1,616.10 | 1,596.68 | 1,318 |
| 2026-02-09 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,615.35 | 0 |
| 2026-02-06 | 1,638.85 | 1,638.85 | 1,633.00 | 1,635.00 | 1,615.35 | 152 |
| 2026-02-05 | 1,641.80 | 1,649.98 | 1,641.70 | 1,649.98 | 1,630.15 | 815 |
| 2026-02-04 | 1,630.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,630.17 | 155 |
| 2026-02-03 | 1,580.00 | 1,605.00 | 1,580.00 | 1,601.00 | 1,581.76 | 1,122 |
| 2026-01-30 | 1,531.00 | 1,558.00 | 1,531.00 | 1,558.00 | 1,539.28 | 205 |
| 2026-01-29 | 1,506.11 | 1,506.11 | 1,506.11 | 1,506.11 | 1,488.01 | 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.