Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,716.48 | 0 |
| 2025-02-12 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,716.48 | 0 |
| 2025-02-11 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,716.48 | 0 |
| 2025-02-10 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,716.48 | 0 |
| 2025-02-07 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,716.48 | 0 |
| 2025-02-06 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,716.48 | 0 |
| 2025-02-05 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,716.48 | 0 |
| 2025-02-04 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,716.48 | 0 |
| 2025-01-31 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,716.48 | 36 |
| 2025-01-30 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,774.34 | 100 |
| 2025-01-29 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,810.98 | 0 |
| 2025-01-28 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,810.98 | 56 |
| 2025-01-27 | 1,840.00 | 1,863.10 | 1,840.00 | 1,863.10 | 1,796.61 | 1,131 |
| 2025-01-24 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,717.44 | 39 |
| 2025-01-23 | 1,794.19 | 1,794.19 | 1,794.19 | 1,794.19 | 1,730.16 | 0 |
| 2025-01-22 | 1,794.19 | 1,794.19 | 1,794.19 | 1,794.19 | 1,730.16 | 1,800 |
| 2025-01-21 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,722.27 | 0 |
| 2025-01-20 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,712.31 | 0 |
| 2025-01-17 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,712.31 | 0 |
| 2025-01-16 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,712.31 | 0 |
| 2025-01-15 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,712.31 | 0 |
| 2025-01-14 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,712.31 | 0 |
| 2025-01-13 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,712.31 | 0 |
| 2025-01-10 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,712.31 | 69 |
| 2025-01-09 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,761.20 | 0 |
| 2025-01-08 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,761.20 | 0 |
| 2025-01-07 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,761.20 | 0 |
| 2025-01-06 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,761.20 | 0 |
| 2025-01-03 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,761.20 | 0 |
| 2025-01-02 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,761.20 | 0 |
| 2024-12-31 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,761.20 | 0 |
| 2024-12-30 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,761.20 | 0 |
| 2024-12-27 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,761.20 | 0 |
| 2024-12-26 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,761.20 | 0 |
| 2024-12-24 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,761.20 | 0 |
| 2024-12-23 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,761.20 | 0 |
| 2024-12-20 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,761.20 | 25 |
| 2024-12-19 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,818.73 | 0 |
| 2024-12-18 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,818.73 | 1,011 |
| 2024-12-17 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,813.93 | 0 |
| 2024-12-16 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,813.93 | 0 |
| 2024-12-13 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,813.93 | 0 |
| 2024-12-11 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,813.93 | 0 |
| 2024-12-10 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,813.93 | 0 |
| 2024-12-09 | 1,880.00 | 1,892.00 | 1,880.00 | 1,892.00 | 1,813.93 | 267 |
| 2024-12-06 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,837.90 | 0 |
| 2024-12-05 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,837.90 | 0 |
| 2024-12-04 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,837.90 | 8 |
| 2024-12-03 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,909.81 | 0 |
| 2024-12-02 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,909.81 | 2,183 |
| 2024-11-29 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,826.40 | 0 |
| 2024-11-28 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,826.40 | 0 |
| 2024-11-27 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,826.40 | 0 |
| 2024-11-26 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,826.40 | 0 |
| 2024-11-25 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,826.40 | 0 |
| 2024-11-22 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,826.40 | 0 |
| 2024-11-21 | 1,890.00 | 1,905.00 | 1,890.00 | 1,905.00 | 1,826.40 | 515 |
| 2024-11-20 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,817.77 | 0 |
| 2024-11-19 | 1,914.63 | 1,914.63 | 1,896.00 | 1,896.00 | 1,817.77 | 5,312 |
| 2024-11-15 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,797.64 | 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.