Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,797.64 | 7,051 |
| 2024-11-13 | 1,810.03 | 1,810.03 | 1,810.03 | 1,810.03 | 1,735.35 | 0 |
| 2024-11-12 | 1,810.03 | 1,810.03 | 1,810.03 | 1,810.03 | 1,735.35 | 0 |
| 2024-11-11 | 1,810.03 | 1,810.03 | 1,810.03 | 1,810.03 | 1,735.35 | 0 |
| 2024-11-08 | 1,810.03 | 1,810.03 | 1,810.03 | 1,810.03 | 1,735.35 | 0 |
| 2024-11-07 | 1,810.03 | 1,810.03 | 1,810.03 | 1,810.03 | 1,735.35 | 67 |
| 2024-11-06 | 1,853.03 | 1,853.03 | 1,840.00 | 1,840.00 | 1,764.08 | 111 |
| 2024-11-05 | 1,875.68 | 1,875.68 | 1,875.68 | 1,875.68 | 1,798.29 | 0 |
| 2024-11-04 | 1,875.68 | 1,875.68 | 1,875.68 | 1,875.68 | 1,798.29 | 120 |
| 2024-11-01 | 1,931.34 | 1,931.34 | 1,931.34 | 1,931.34 | 1,851.65 | 0 |
| 2024-10-31 | 1,931.34 | 1,931.34 | 1,931.34 | 1,931.34 | 1,851.65 | 0 |
| 2024-10-30 | 1,931.34 | 1,931.34 | 1,931.34 | 1,931.34 | 1,851.65 | 0 |
| 2024-10-29 | 1,931.34 | 1,931.34 | 1,931.34 | 1,931.34 | 1,851.65 | 0 |
| 2024-10-28 | 1,931.34 | 1,931.34 | 1,931.34 | 1,931.34 | 1,851.65 | 10 |
| 2024-10-25 | 1,915.00 | 1,926.49 | 1,910.00 | 1,926.49 | 1,847.00 | 174 |
| 2024-10-24 | 1,966.00 | 1,980.00 | 1,966.00 | 1,980.00 | 1,898.30 | 80 |
| 2024-10-23 | 1,966.00 | 1,972.90 | 1,966.00 | 1,972.90 | 1,891.50 | 150 |
| 2024-10-22 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,883.92 | 7 |
| 2024-10-21 | 1,926.44 | 1,926.44 | 1,926.44 | 1,926.44 | 1,846.95 | 0 |
| 2024-10-18 | 1,926.44 | 1,926.44 | 1,926.44 | 1,926.44 | 1,846.95 | 0 |
| 2024-10-17 | 1,926.44 | 1,926.44 | 1,926.44 | 1,926.44 | 1,837.50 | 0 |
| 2024-10-16 | 1,926.44 | 1,926.44 | 1,926.44 | 1,926.44 | 1,837.50 | 0 |
| 2024-10-15 | 1,926.44 | 1,926.44 | 1,926.44 | 1,926.44 | 1,837.50 | 0 |
| 2024-10-14 | 1,926.44 | 1,926.44 | 1,926.44 | 1,926.44 | 1,837.50 | 0 |
| 2024-10-11 | 1,855.76 | 1,926.44 | 1,855.76 | 1,926.44 | 1,837.50 | 187 |
| 2024-10-10 | 2,038.06 | 2,038.06 | 2,038.06 | 2,038.06 | 1,943.96 | 0 |
| 2024-10-09 | 2,038.06 | 2,038.06 | 2,038.06 | 2,038.06 | 1,943.96 | 0 |
| 2024-10-08 | 2,038.06 | 2,038.06 | 2,038.06 | 2,038.06 | 1,943.96 | 0 |
| 2024-10-07 | 2,038.06 | 2,038.06 | 2,038.06 | 2,038.06 | 1,943.96 | 0 |
| 2024-10-04 | 2,038.06 | 2,038.06 | 2,038.06 | 2,038.06 | 1,943.96 | 0 |
| 2024-10-03 | 2,038.06 | 2,038.06 | 2,038.06 | 2,038.06 | 1,943.96 | 0 |
| 2024-10-02 | 2,038.06 | 2,038.06 | 2,038.06 | 2,038.06 | 1,943.96 | 0 |
| 2024-09-30 | 2,038.06 | 2,038.06 | 2,038.06 | 2,038.06 | 1,943.96 | 117 |
| 2024-09-27 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,917.20 | 0 |
| 2024-09-26 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,917.20 | 0 |
| 2024-09-25 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,917.20 | 0 |
| 2024-09-24 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,917.20 | 107 |
| 2024-09-23 | 2,030.60 | 2,030.60 | 2,030.60 | 2,030.60 | 1,936.85 | 0 |
| 2024-09-20 | 1,985.00 | 2,030.60 | 1,985.00 | 2,030.60 | 1,936.85 | 45 |
| 2024-09-19 | 2,030.60 | 2,030.60 | 2,030.60 | 2,030.60 | 1,936.85 | 0 |
| 2024-09-18 | 2,030.60 | 2,030.60 | 2,030.60 | 2,030.60 | 1,936.85 | 0 |
| 2024-09-17 | 2,030.60 | 2,030.60 | 2,030.60 | 2,030.60 | 1,936.85 | 0 |
| 2024-09-13 | 2,030.60 | 2,030.60 | 2,030.60 | 2,030.60 | 1,936.85 | 1,101 |
| 2024-09-12 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 2,028.80 | 0 |
| 2024-09-11 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 2,028.80 | 21 |
| 2024-09-10 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | 2,034.52 | 0 |
| 2024-09-09 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | 2,034.52 | 74 |
| 2024-09-06 | 2,170.01 | 2,170.01 | 2,170.01 | 2,170.01 | 2,069.82 | 0 |
| 2024-09-05 | 2,170.01 | 2,170.01 | 2,170.01 | 2,170.01 | 2,069.82 | 123 |
| 2024-09-04 | 2,157.60 | 2,157.60 | 2,157.60 | 2,157.60 | 2,057.98 | 1,098 |
| 2024-09-03 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | 2,033.57 | 128 |
| 2024-09-02 | 2,093.52 | 2,093.52 | 2,093.52 | 2,093.52 | 1,996.86 | 0 |
| 2024-08-30 | 2,093.52 | 2,093.52 | 2,093.52 | 2,093.52 | 1,996.86 | 0 |
| 2024-08-29 | 2,093.52 | 2,093.52 | 2,093.52 | 2,093.52 | 1,996.86 | 140 |
| 2024-08-28 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 1,933.41 | 0 |
| 2024-08-27 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 1,933.41 | 0 |
| 2024-08-26 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 1,933.41 | 104 |
| 2024-08-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,907.66 | 0 |
| 2024-08-22 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,907.66 | 8 |
| 2024-08-21 | 1,902.70 | 1,902.70 | 1,902.70 | 1,902.70 | 1,814.85 | 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.