Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,506.11 | 1,506.11 | 1,506.11 | 1,506.11 | 1,488.01 | 0 |
| 2026-01-27 | 1,506.11 | 1,506.11 | 1,506.11 | 1,506.11 | 1,488.01 | 0 |
| 2026-01-26 | 1,506.11 | 1,506.11 | 1,506.11 | 1,506.11 | 1,488.01 | 0 |
| 2026-01-23 | 1,500.00 | 1,506.11 | 1,500.00 | 1,506.11 | 1,488.01 | 1,410 |
| 2026-01-22 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,481.97 | 39 |
| 2026-01-21 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,462.21 | 0 |
| 2026-01-20 | 1,480.00 | 1,481.05 | 1,480.00 | 1,480.00 | 1,453.26 | 217 |
| 2026-01-19 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | 1,451.79 | 0 |
| 2026-01-16 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | 1,451.79 | 0 |
| 2026-01-15 | 1,483.80 | 1,483.80 | 1,478.50 | 1,478.50 | 1,451.79 | 195 |
| 2026-01-14 | 1,480.00 | 1,512.00 | 1,480.00 | 1,500.00 | 1,472.90 | 188 |
| 2026-01-13 | 1,456.00 | 1,466.30 | 1,456.00 | 1,466.30 | 1,439.81 | 54 |
| 2026-01-12 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,444.42 | 1,774 |
| 2026-01-09 | 1,454.20 | 1,454.20 | 1,454.20 | 1,454.20 | 1,427.93 | 0 |
| 2026-01-08 | 1,445.00 | 1,454.20 | 1,445.00 | 1,454.20 | 1,427.93 | 127 |
| 2026-01-07 | 1,390.00 | 1,391.00 | 1,390.00 | 1,391.00 | 1,365.87 | 44 |
| 2026-01-06 | 1,381.10 | 1,382.60 | 1,381.10 | 1,382.60 | 1,357.62 | 25 |
| 2026-01-05 | 1,371.66 | 1,371.66 | 1,371.66 | 1,371.66 | 1,346.88 | 327 |
| 2026-01-02 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,401.22 | 0 |
| 2025-12-31 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,401.22 | 0 |
| 2025-12-30 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,401.22 | 40 |
| 2025-12-29 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,391.40 | 613 |
| 2025-12-26 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,391.40 | 0 |
| 2025-12-24 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,391.40 | 0 |
| 2025-12-23 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,391.40 | 0 |
| 2025-12-22 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,391.40 | 30 |
| 2025-12-19 | 1,406.80 | 1,406.80 | 1,406.80 | 1,406.80 | 1,381.38 | 0 |
| 2025-12-18 | 1,406.80 | 1,406.80 | 1,406.80 | 1,406.80 | 1,381.38 | 0 |
| 2025-12-17 | 1,406.80 | 1,406.80 | 1,406.80 | 1,406.80 | 1,381.38 | 0 |
| 2025-12-16 | 1,406.80 | 1,406.80 | 1,406.80 | 1,406.80 | 1,381.38 | 0 |
| 2025-12-15 | 1,406.80 | 1,406.80 | 1,406.80 | 1,406.80 | 1,381.38 | 0 |
| 2025-12-11 | 1,406.80 | 1,406.80 | 1,406.80 | 1,406.80 | 1,381.38 | 0 |
| 2025-12-10 | 1,406.80 | 1,406.80 | 1,406.80 | 1,406.80 | 1,381.38 | 0 |
| 2025-12-09 | 1,406.80 | 1,406.80 | 1,406.80 | 1,406.80 | 1,381.38 | 133 |
| 2025-12-08 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,384.52 | 0 |
| 2025-12-05 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,384.52 | 28 |
| 2025-12-04 | 1,439.10 | 1,439.10 | 1,439.10 | 1,439.10 | 1,413.10 | 0 |
| 2025-12-03 | 1,439.10 | 1,439.10 | 1,439.10 | 1,439.10 | 1,413.10 | 0 |
| 2025-12-02 | 1,439.10 | 1,439.10 | 1,439.10 | 1,439.10 | 1,413.10 | 25 |
| 2025-12-01 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,443.44 | 0 |
| 2025-11-28 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,443.44 | 0 |
| 2025-11-27 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,443.44 | 0 |
| 2025-11-26 | 1,470.00 | 1,470.00 | 1,469.00 | 1,470.00 | 1,443.44 | 6,042 |
| 2025-11-25 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,409.07 | 0 |
| 2025-11-24 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,409.07 | 0 |
| 2025-11-21 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,409.07 | 0 |
| 2025-11-20 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,409.07 | 5 |
| 2025-11-19 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,415.95 | 19 |
| 2025-11-18 | 1,445.00 | 1,450.00 | 1,445.00 | 1,450.00 | 1,423.80 | 181 |
| 2025-11-14 | 1,439.62 | 1,439.62 | 1,439.62 | 1,439.62 | 1,413.61 | 0 |
| 2025-11-13 | 1,456.00 | 1,456.00 | 1,439.62 | 1,439.62 | 1,413.61 | 97 |
| 2025-11-12 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,429.69 | 1,443 |
| 2025-11-11 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,429.69 | 9 |
| 2025-11-10 | 1,450.00 | 1,450.00 | 1,443.00 | 1,443.00 | 1,416.93 | 149 |
| 2025-11-07 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,374.70 | 0 |
| 2025-11-06 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,374.70 | 0 |
| 2025-11-05 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,374.70 | 0 |
| 2025-11-04 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,374.70 | 0 |
| 2025-11-03 | 1,400.10 | 1,400.10 | 1,400.00 | 1,400.00 | 1,374.70 | 58 |
| 2025-10-31 | 1,410.00 | 1,412.00 | 1,410.00 | 1,412.00 | 1,386.49 | 1,645 |
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.