Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,706.11 | 1,706.11 | 1,706.11 | 1,706.11 | 1,654.25 | 0 |
| 2025-05-13 | 1,706.11 | 1,706.11 | 1,706.11 | 1,706.11 | 1,654.25 | 193 |
| 2025-05-12 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,750.14 | 0 |
| 2025-05-09 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,750.14 | 0 |
| 2025-05-08 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,750.14 | 0 |
| 2025-05-07 | 1,795.00 | 1,805.00 | 1,795.00 | 1,805.00 | 1,750.14 | 36 |
| 2025-05-06 | 1,794.51 | 1,794.51 | 1,794.51 | 1,794.51 | 1,739.97 | 2,134 |
| 2025-05-05 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,796.68 | 0 |
| 2025-05-02 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,796.68 | 0 |
| 2025-04-30 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,796.68 | 0 |
| 2025-04-29 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,796.68 | 0 |
| 2025-04-28 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,796.68 | 0 |
| 2025-04-25 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,796.68 | 0 |
| 2025-04-24 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,796.68 | 0 |
| 2025-04-23 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,796.68 | 0 |
| 2025-04-22 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,796.68 | 35 |
| 2025-04-21 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,847.10 | 0 |
| 2025-04-16 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,847.10 | 0 |
| 2025-04-15 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,837.02 | 0 |
| 2025-04-14 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,837.02 | 0 |
| 2025-04-11 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,837.02 | 21 |
| 2025-04-10 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,785.91 | 0 |
| 2025-04-09 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,785.91 | 64 |
| 2025-04-08 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,768.55 | 0 |
| 2025-04-07 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,768.55 | 60 |
| 2025-04-04 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,856.31 | 0 |
| 2025-04-03 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,856.31 | 215 |
| 2025-04-02 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 1,834.13 | 0 |
| 2025-04-01 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 1,834.13 | 5 |
| 2025-03-31 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,832.20 | 10 |
| 2025-03-28 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,817.73 | 0 |
| 2025-03-27 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,817.73 | 18 |
| 2025-03-26 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,734.80 | 0 |
| 2025-03-25 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,734.80 | 122 |
| 2025-03-24 | 1,803.53 | 1,803.53 | 1,803.53 | 1,803.53 | 1,739.17 | 0 |
| 2025-03-21 | 1,803.53 | 1,803.53 | 1,803.53 | 1,803.53 | 1,739.17 | 0 |
| 2025-03-20 | 1,803.53 | 1,803.53 | 1,803.53 | 1,803.53 | 1,739.17 | 0 |
| 2025-03-19 | 1,803.53 | 1,803.53 | 1,803.53 | 1,803.53 | 1,739.17 | 2,692 |
| 2025-03-18 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,760.84 | 0 |
| 2025-03-14 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,760.84 | 0 |
| 2025-03-13 | 1,832.00 | 1,832.00 | 1,819.00 | 1,826.00 | 1,760.84 | 1,243 |
| 2025-03-12 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,832.20 | 14 |
| 2025-03-11 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,851.48 | 116 |
| 2025-03-10 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,909.34 | 0 |
| 2025-03-07 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,909.34 | 314 |
| 2025-03-06 | 1,884.11 | 1,884.11 | 1,884.11 | 1,884.11 | 1,816.87 | 548 |
| 2025-03-05 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,851.48 | 0 |
| 2025-03-04 | 1,919.97 | 1,920.00 | 1,919.97 | 1,920.00 | 1,851.48 | 261 |
| 2025-03-03 | 1,880.03 | 1,880.03 | 1,880.00 | 1,880.00 | 1,812.91 | 269 |
| 2025-02-28 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,788.80 | 189 |
| 2025-02-27 | 1,851.80 | 1,851.80 | 1,851.80 | 1,851.80 | 1,785.72 | 0 |
| 2025-02-26 | 1,851.80 | 1,851.80 | 1,851.80 | 1,851.80 | 1,785.72 | 2,460 |
| 2025-02-25 | 1,760.91 | 1,760.91 | 1,760.91 | 1,760.91 | 1,698.07 | 0 |
| 2025-02-24 | 1,760.91 | 1,760.91 | 1,760.91 | 1,760.91 | 1,698.07 | 0 |
| 2025-02-21 | 1,760.91 | 1,760.91 | 1,760.91 | 1,760.91 | 1,698.07 | 0 |
| 2025-02-20 | 1,760.91 | 1,760.91 | 1,760.91 | 1,760.91 | 1,698.07 | 0 |
| 2025-02-19 | 1,760.91 | 1,760.91 | 1,760.91 | 1,760.91 | 1,698.07 | 0 |
| 2025-02-18 | 1,760.91 | 1,760.91 | 1,760.91 | 1,760.91 | 1,698.07 | 0 |
| 2025-02-17 | 1,760.91 | 1,760.91 | 1,760.91 | 1,760.91 | 1,698.07 | 0 |
| 2025-02-14 | 1,760.91 | 1,760.91 | 1,760.91 | 1,760.91 | 1,698.07 | 31 |
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.