Colgate-Palmolive Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,574.66 | 1,574.66 | 1,574.66 | 1,574.66 | 1,574.66 | 0 |
| 2026-10-14 | 1,574.66 | 1,574.66 | 1,574.66 | 1,574.66 | 1,574.66 | 0 |
| 2026-10-13 | 1,574.66 | 1,574.66 | 1,574.66 | 1,574.66 | 1,574.66 | 0 |
| 2026-10-12 | 1,574.66 | 1,574.66 | 1,574.66 | 1,574.66 | 1,574.66 | 0 |
| 2026-10-09 | 1,574.66 | 1,574.66 | 1,574.66 | 1,574.66 | 1,574.66 | 0 |
| 2026-10-08 | 1,574.66 | 1,574.66 | 1,574.66 | 1,574.66 | 1,574.66 | 0 |
| 2026-10-07 | 1,574.66 | 1,574.66 | 1,574.66 | 1,574.66 | 1,574.66 | 77 |
| 2026-10-06 | 1,555.90 | 1,555.90 | 1,555.90 | 1,555.90 | 1,555.90 | 0 |
| 2026-10-05 | 1,555.90 | 1,555.90 | 1,555.90 | 1,555.90 | 1,555.90 | 0 |
| 2026-10-02 | 1,555.90 | 1,555.90 | 1,555.90 | 1,555.90 | 1,555.90 | 0 |
| 2026-10-01 | 1,555.90 | 1,555.90 | 1,555.90 | 1,555.90 | 1,555.90 | 0 |
| 2026-09-30 | 1,555.90 | 1,555.90 | 1,555.90 | 1,555.90 | 1,555.90 | 23 |
| 2026-09-29 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 18 |
| 2026-09-28 | 1,505.01 | 1,505.01 | 1,505.01 | 1,505.01 | 1,505.01 | 0 |
| 2026-09-25 | 1,505.01 | 1,505.01 | 1,505.01 | 1,505.01 | 1,505.01 | 0 |
| 2026-09-24 | 1,505.01 | 1,505.01 | 1,505.01 | 1,505.01 | 1,505.01 | 0 |
| 2026-09-23 | 1,505.01 | 1,505.01 | 1,505.01 | 1,505.01 | 1,505.01 | 7 |
| 2026-09-22 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 6 |
| 2026-09-21 | 1,484.30 | 1,484.30 | 1,484.30 | 1,484.30 | 1,484.30 | 0 |
| 2026-09-18 | 1,484.30 | 1,484.30 | 1,484.30 | 1,484.30 | 1,484.30 | 0 |
| 2026-09-17 | 1,484.30 | 1,484.30 | 1,484.30 | 1,484.30 | 1,484.30 | 0 |
| 2026-09-15 | 1,484.30 | 1,484.30 | 1,484.30 | 1,484.30 | 1,484.30 | 0 |
| 2026-09-14 | 1,484.30 | 1,484.30 | 1,484.30 | 1,484.30 | 1,484.30 | 0 |
| 2026-09-11 | 1,499.99 | 1,499.99 | 1,484.30 | 1,484.30 | 1,484.30 | 1,273 |
| 2026-09-10 | 1,494.04 | 1,494.04 | 1,494.04 | 1,494.04 | 1,494.04 | 14,244 |
| 2026-09-09 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 0 |
| 2026-09-08 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 0 |
| 2026-09-07 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 0 |
| 2026-09-04 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 0 |
| 2026-09-03 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 0 |
| 2026-09-02 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 0 |
| 2026-09-01 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 0 |
| 2026-08-31 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 1,546.66 | 0 |
| 2026-08-28 | 1,546.00 | 1,546.66 | 1,546.00 | 1,546.66 | 1,546.66 | 1,181 |
| 2026-08-27 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2026-08-26 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2026-08-25 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2026-08-24 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2026-08-21 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2026-08-20 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2026-08-19 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0 |
| 2026-08-18 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 5 |
| 2026-08-17 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 0 |
| 2026-08-14 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 0 |
| 2026-08-13 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 0 |
| 2026-08-12 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 0 |
| 2026-08-11 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 0 |
| 2026-08-10 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 0 |
| 2026-08-07 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 0 |
| 2026-08-06 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 0 |
| 2026-08-05 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 0 |
| 2026-08-04 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 0 |
| 2026-08-03 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 442 |
| 2026-07-31 | 1,611.63 | 1,611.63 | 1,611.63 | 1,611.63 | 1,611.63 | 35 |
| 2026-07-30 | 1,593.89 | 1,593.89 | 1,593.89 | 1,593.89 | 1,593.89 | 0 |
| 2026-07-29 | 1,593.89 | 1,593.89 | 1,593.89 | 1,593.89 | 1,593.89 | 0 |
| 2026-07-28 | 1,593.89 | 1,593.89 | 1,593.89 | 1,593.89 | 1,593.89 | 0 |
| 2026-07-27 | 1,592.68 | 1,593.89 | 1,592.68 | 1,593.89 | 1,593.89 | 556 |
| 2026-07-24 | 1,576.64 | 1,576.64 | 1,576.64 | 1,576.64 | 1,576.64 | 538 |
| 2026-07-23 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0 |
Page 1 of 21 · 1,259 trading daysOlder →
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.