Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,420.00 | 1,420.00 | 1,415.00 | 1,420.00 | 1,394.34 | 7,052 |
| 2025-10-29 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,380.60 | 13 |
| 2025-10-28 | 1,430.00 | 1,430.00 | 1,422.00 | 1,422.00 | 1,396.31 | 54 |
| 2025-10-27 | 1,426.00 | 1,426.00 | 1,425.70 | 1,425.70 | 1,399.94 | 21 |
| 2025-10-24 | 1,443.00 | 1,445.00 | 1,443.00 | 1,445.00 | 1,418.89 | 110 |
| 2025-10-23 | 1,447.22 | 1,447.22 | 1,440.00 | 1,443.00 | 1,416.93 | 437 |
| 2025-10-22 | 1,447.22 | 1,447.22 | 1,447.22 | 1,447.22 | 1,421.07 | 0 |
| 2025-10-21 | 1,445.00 | 1,450.00 | 1,444.50 | 1,447.22 | 1,421.07 | 57 |
| 2025-10-20 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,427.73 | 11 |
| 2025-10-17 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,433.62 | 6 |
| 2025-10-16 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,402.60 | 22 |
| 2025-10-15 | 1,433.00 | 1,440.00 | 1,433.00 | 1,440.00 | 1,404.55 | 13 |
| 2025-10-14 | 1,450.00 | 1,485.00 | 1,449.00 | 1,482.52 | 1,446.03 | 1,564 |
| 2025-10-13 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,389.92 | 110 |
| 2025-10-10 | 1,446.00 | 1,455.00 | 1,446.00 | 1,455.00 | 1,419.18 | 59 |
| 2025-10-09 | 1,434.02 | 1,434.02 | 1,434.01 | 1,434.02 | 1,398.72 | 60 |
| 2025-10-08 | 1,440.00 | 1,440.00 | 1,429.00 | 1,429.00 | 1,393.82 | 111 |
| 2025-10-07 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,404.55 | 7 |
| 2025-10-06 | 1,425.01 | 1,425.24 | 1,423.00 | 1,423.00 | 1,387.97 | 68 |
| 2025-10-03 | 1,451.00 | 1,451.00 | 1,440.00 | 1,442.00 | 1,406.50 | 152 |
| 2025-10-02 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,415.28 | 0 |
| 2025-10-01 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,415.28 | 30 |
| 2025-09-30 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,424.06 | 0 |
| 2025-09-29 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,424.06 | 0 |
| 2025-09-26 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,424.06 | 9 |
| 2025-09-25 | 1,495.00 | 1,495.00 | 1,470.00 | 1,475.69 | 1,439.37 | 260 |
| 2025-09-24 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,434.79 | 0 |
| 2025-09-23 | 1,450.00 | 1,471.00 | 1,450.00 | 1,471.00 | 1,434.79 | 463 |
| 2025-09-22 | 1,480.00 | 1,480.00 | 1,466.00 | 1,466.00 | 1,429.91 | 139 |
| 2025-09-19 | 1,503.60 | 1,503.60 | 1,503.60 | 1,503.60 | 1,466.59 | 6 |
| 2025-09-18 | 1,501.23 | 1,503.56 | 1,501.23 | 1,503.56 | 1,466.55 | 892 |
| 2025-09-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,463.08 | 25 |
| 2025-09-15 | 1,510.00 | 1,510.00 | 1,499.00 | 1,500.00 | 1,463.08 | 70 |
| 2025-09-12 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,511.85 | 26 |
| 2025-09-11 | 1,547.30 | 1,547.30 | 1,547.30 | 1,547.30 | 1,509.21 | 1,473 |
| 2025-09-10 | 1,555.00 | 1,555.00 | 1,530.00 | 1,532.03 | 1,494.32 | 36 |
| 2025-09-09 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,528.43 | 7 |
| 2025-09-08 | 1,592.00 | 1,592.00 | 1,568.00 | 1,568.00 | 1,529.40 | 68 |
| 2025-09-05 | 1,564.50 | 1,564.50 | 1,564.50 | 1,564.50 | 1,525.99 | 0 |
| 2025-09-04 | 1,564.00 | 1,564.50 | 1,564.00 | 1,564.50 | 1,525.99 | 1,205 |
| 2025-09-03 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,541.11 | 0 |
| 2025-09-02 | 1,574.11 | 1,580.00 | 1,574.11 | 1,580.00 | 1,541.11 | 33 |
| 2025-09-01 | 1,558.23 | 1,558.23 | 1,558.23 | 1,558.23 | 1,519.87 | 0 |
| 2025-08-29 | 1,558.23 | 1,558.23 | 1,558.23 | 1,558.23 | 1,519.87 | 0 |
| 2025-08-28 | 1,558.23 | 1,558.23 | 1,558.23 | 1,558.23 | 1,519.87 | 23 |
| 2025-08-27 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,531.35 | 21 |
| 2025-08-26 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,531.35 | 57 |
| 2025-08-25 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,541.11 | 8 |
| 2025-08-22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,560.62 | 14 |
| 2025-08-21 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,570.37 | 0 |
| 2025-08-20 | 1,620.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,570.37 | 31 |
| 2025-08-19 | 1,600.00 | 1,615.00 | 1,600.00 | 1,608.00 | 1,568.42 | 43 |
| 2025-08-18 | 1,593.98 | 1,593.98 | 1,593.98 | 1,593.98 | 1,554.74 | 0 |
| 2025-08-15 | 1,596.97 | 1,600.00 | 1,593.50 | 1,593.98 | 1,554.74 | 100 |
| 2025-08-14 | 1,600.20 | 1,600.20 | 1,600.20 | 1,600.20 | 1,560.81 | 137 |
| 2025-08-13 | 1,609.71 | 1,609.71 | 1,609.71 | 1,609.71 | 1,570.09 | 1,462 |
| 2025-08-12 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,536.23 | 0 |
| 2025-08-11 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,536.23 | 23 |
| 2025-08-08 | 1,573.00 | 1,573.00 | 1,570.00 | 1,570.00 | 1,531.35 | 13 |
| 2025-08-07 | 1,578.00 | 1,578.00 | 1,575.00 | 1,575.00 | 1,536.23 | 16 |
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.