Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,550.86 | 310 |
| 2025-08-05 | 1,575.00 | 1,577.00 | 1,555.00 | 1,555.00 | 1,516.72 | 48 |
| 2025-08-04 | 1,580.00 | 1,580.00 | 1,550.01 | 1,553.00 | 1,514.77 | 54 |
| 2025-08-01 | 1,586.00 | 1,586.00 | 1,570.00 | 1,570.00 | 1,531.35 | 30 |
| 2025-07-31 | 1,600.00 | 1,605.00 | 1,586.62 | 1,586.62 | 1,547.56 | 2,357 |
| 2025-07-30 | 1,644.00 | 1,644.00 | 1,626.33 | 1,626.33 | 1,586.30 | 2,077 |
| 2025-07-29 | 1,640.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,580.12 | 14,198 |
| 2025-07-28 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,597.68 | 0 |
| 2025-07-25 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,597.68 | 0 |
| 2025-07-24 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,597.68 | 31 |
| 2025-07-23 | 1,636.71 | 1,636.71 | 1,636.71 | 1,636.71 | 1,596.42 | 2,542 |
| 2025-07-22 | 1,642.50 | 1,642.50 | 1,642.50 | 1,642.50 | 1,602.07 | 0 |
| 2025-07-21 | 1,642.50 | 1,642.50 | 1,642.50 | 1,642.50 | 1,602.07 | 0 |
| 2025-07-18 | 1,642.50 | 1,642.50 | 1,642.50 | 1,642.50 | 1,602.07 | 8 |
| 2025-07-17 | 1,650.00 | 1,650.00 | 1,642.00 | 1,642.00 | 1,592.09 | 87 |
| 2025-07-16 | 1,703.10 | 1,703.10 | 1,703.10 | 1,703.10 | 1,651.33 | 0 |
| 2025-07-15 | 1,703.10 | 1,703.10 | 1,703.10 | 1,703.10 | 1,651.33 | 0 |
| 2025-07-14 | 1,703.10 | 1,703.10 | 1,703.10 | 1,703.10 | 1,651.33 | 0 |
| 2025-07-11 | 1,703.10 | 1,703.10 | 1,703.10 | 1,703.10 | 1,651.33 | 0 |
| 2025-07-10 | 1,703.10 | 1,703.10 | 1,703.10 | 1,703.10 | 1,651.33 | 0 |
| 2025-07-09 | 1,703.10 | 1,703.10 | 1,703.10 | 1,703.10 | 1,651.33 | 113 |
| 2025-07-08 | 1,724.80 | 1,724.80 | 1,724.80 | 1,724.80 | 1,672.37 | 13 |
| 2025-07-07 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,677.42 | 0 |
| 2025-07-04 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,677.42 | 0 |
| 2025-07-03 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,677.42 | 6 |
| 2025-07-02 | 1,726.10 | 1,726.10 | 1,726.10 | 1,726.10 | 1,673.63 | 0 |
| 2025-07-01 | 1,726.10 | 1,726.10 | 1,726.10 | 1,726.10 | 1,673.63 | 13 |
| 2025-06-30 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,648.33 | 3,605 |
| 2025-06-27 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,602.76 | 0 |
| 2025-06-26 | 1,655.00 | 1,655.00 | 1,653.00 | 1,653.00 | 1,602.76 | 67 |
| 2025-06-25 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,617.30 | 6 |
| 2025-06-24 | 1,676.50 | 1,676.50 | 1,676.50 | 1,676.50 | 1,625.54 | 6 |
| 2025-06-23 | 1,692.30 | 1,692.30 | 1,692.30 | 1,692.30 | 1,640.86 | 0 |
| 2025-06-20 | 1,692.30 | 1,692.30 | 1,692.30 | 1,692.30 | 1,640.86 | 38 |
| 2025-06-19 | 1,705.27 | 1,705.27 | 1,705.27 | 1,705.27 | 1,653.44 | 0 |
| 2025-06-18 | 1,705.27 | 1,705.27 | 1,705.27 | 1,705.27 | 1,653.44 | 0 |
| 2025-06-17 | 1,705.27 | 1,705.27 | 1,705.27 | 1,705.27 | 1,653.44 | 0 |
| 2025-06-16 | 1,705.27 | 1,705.27 | 1,705.27 | 1,705.27 | 1,653.44 | 11,239 |
| 2025-06-13 | 1,748.90 | 1,748.90 | 1,748.90 | 1,748.90 | 1,695.74 | 132 |
| 2025-06-12 | 1,753.03 | 1,753.03 | 1,753.03 | 1,753.03 | 1,699.75 | 0 |
| 2025-06-11 | 1,753.03 | 1,753.03 | 1,753.03 | 1,753.03 | 1,699.75 | 0 |
| 2025-06-10 | 1,750.32 | 1,753.03 | 1,750.00 | 1,753.03 | 1,699.75 | 898 |
| 2025-06-09 | 1,735.00 | 1,735.00 | 1,733.50 | 1,733.50 | 1,680.81 | 5,561 |
| 2025-06-06 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,694.87 | 0 |
| 2025-06-05 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,694.87 | 0 |
| 2025-06-04 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,694.87 | 34 |
| 2025-06-03 | 1,748.91 | 1,748.91 | 1,748.91 | 1,748.91 | 1,695.75 | 41 |
| 2025-06-02 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,725.90 | 0 |
| 2025-05-30 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,725.90 | 0 |
| 2025-05-29 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,725.90 | 1,179 |
| 2025-05-28 | 1,760.90 | 1,760.90 | 1,760.90 | 1,760.90 | 1,707.38 | 0 |
| 2025-05-27 | 1,760.90 | 1,760.90 | 1,760.90 | 1,760.90 | 1,707.38 | 0 |
| 2025-05-26 | 1,760.90 | 1,760.90 | 1,760.90 | 1,760.90 | 1,707.38 | 0 |
| 2025-05-23 | 1,760.90 | 1,760.90 | 1,760.90 | 1,760.90 | 1,707.38 | 3,374 |
| 2025-05-22 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,711.35 | 0 |
| 2025-05-21 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,711.35 | 0 |
| 2025-05-20 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,711.35 | 0 |
| 2025-05-19 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,711.35 | 0 |
| 2025-05-16 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,711.35 | 0 |
| 2025-05-15 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,711.35 | 56 |
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.