Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,758.36 -202.71 (-0.32%) CMC Crypto 200
1,326.58 +49.60 (+3.88%)
Colgate-Palmolive Company (CL.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 12:54PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,569.80 | 1,573.03 | 1,569.80 | 1,573.03 | 1,573.03 | 133 |
| 02 May 2024 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | - |
| 30 Apr 2024 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | - |
| 29 Apr 2024 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 224 |
| 26 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 66 |
| 25 Apr 2024 | 1,513.10 | 1,513.10 | 1,513.10 | 1,513.10 | 1,513.10 | - |
| 24 Apr 2024 | 1,513.10 | 1,513.10 | 1,513.10 | 1,513.10 | 1,513.10 | - |
| 23 Apr 2024 | 1,513.10 | 1,513.10 | 1,513.10 | 1,513.10 | 1,513.10 | - |
| 22 Apr 2024 | 1,513.10 | 1,513.10 | 1,513.10 | 1,513.10 | 1,513.10 | 2,909 |
| 19 Apr 2024 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - |
| 19 Apr 2024 | 0.5 Dividend | |||||
| 18 Apr 2024 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,435.50 | - |
| 17 Apr 2024 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,435.50 | - |
| 16 Apr 2024 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,435.50 | - |
| 15 Apr 2024 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,435.50 | - |
| 12 Apr 2024 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,435.50 | - |
| 11 Apr 2024 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,435.50 | - |
| 10 Apr 2024 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,435.50 | - |
| 09 Apr 2024 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,435.50 | - |
| 08 Apr 2024 | 1,434.00 | 1,436.00 | 1,434.00 | 1,436.00 | 1,435.50 | 54 |
| 05 Apr 2024 | 1,459.32 | 1,459.32 | 1,459.32 | 1,459.32 | 1,458.81 | - |
| 04 Apr 2024 | 1,459.32 | 1,459.32 | 1,459.32 | 1,459.32 | 1,458.81 | - |
| 03 Apr 2024 | 1,459.32 | 1,459.32 | 1,459.32 | 1,459.32 | 1,458.81 | 252 |
| 02 Apr 2024 | 1,471.00 | 1,471.00 | 1,441.81 | 1,441.81 | 1,441.31 | 308 |
| 01 Apr 2024 | 1,485.03 | 1,485.03 | 1,485.03 | 1,485.03 | 1,484.51 | - |
| 27 Mar 2024 | 1,485.03 | 1,485.03 | 1,485.03 | 1,485.03 | 1,484.51 | - |
| 26 Mar 2024 | 1,485.03 | 1,485.03 | 1,485.03 | 1,485.03 | 1,484.51 | - |
| 25 Mar 2024 | 1,485.03 | 1,485.03 | 1,485.03 | 1,485.03 | 1,484.51 | - |
| 22 Mar 2024 | 1,485.03 | 1,485.03 | 1,485.03 | 1,485.03 | 1,484.51 | - |
| 21 Mar 2024 | 1,476.00 | 1,485.03 | 1,476.00 | 1,485.03 | 1,484.51 | 76 |
| 20 Mar 2024 | 1,480.40 | 1,480.40 | 1,480.40 | 1,480.40 | 1,479.88 | - |
| 19 Mar 2024 | 1,480.40 | 1,480.40 | 1,480.40 | 1,480.40 | 1,479.88 | - |
| 15 Mar 2024 | 1,480.40 | 1,480.40 | 1,480.40 | 1,480.40 | 1,479.88 | 1,368 |
| 14 Mar 2024 | 1,476.59 | 1,476.59 | 1,476.59 | 1,476.59 | 1,476.08 | 140 |
| 13 Mar 2024 | 1,495.03 | 1,495.03 | 1,495.03 | 1,495.03 | 1,494.51 | - |
| 12 Mar 2024 | 1,495.03 | 1,495.03 | 1,495.03 | 1,495.03 | 1,494.51 | 33 |
| 11 Mar 2024 | 1,474.23 | 1,474.23 | 1,474.23 | 1,474.23 | 1,473.72 | 40 |
| 08 Mar 2024 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,475.49 | - |
| 07 Mar 2024 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,475.49 | - |
| 06 Mar 2024 | 1,485.00 | 1,485.00 | 1,476.00 | 1,476.00 | 1,475.49 | 35 |
| 05 Mar 2024 | 1,470.00 | 1,474.00 | 1,470.00 | 1,474.00 | 1,473.49 | 5,150 |
| 04 Mar 2024 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,468.49 | 56 |
| 01 Mar 2024 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | 1,477.99 | - |
| 29 Feb 2024 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | 1,477.99 | - |
| 28 Feb 2024 | 1,433.71 | 1,478.50 | 1,433.71 | 1,478.50 | 1,477.99 | 2,757 |
| 27 Feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,479.48 | - |
| 26 Feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,479.48 | - |
| 23 Feb 2024 | 1,445.05 | 1,480.00 | 1,445.05 | 1,480.00 | 1,479.48 | 753 |
| 22 Feb 2024 | 1,450.90 | 1,450.90 | 1,450.90 | 1,450.90 | 1,450.39 | - |
| 21 Feb 2024 | 1,450.90 | 1,450.90 | 1,450.90 | 1,450.90 | 1,450.39 | 21 |
| 20 Feb 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,419.51 | 10 |
| 19 Feb 2024 | 1,420.46 | 1,420.46 | 1,420.46 | 1,420.46 | 1,419.97 | - |
| 16 Feb 2024 | 1,420.46 | 1,420.46 | 1,420.46 | 1,420.46 | 1,419.97 | 54 |
| 15 Feb 2024 | 1,430.00 | 1,430.00 | 1,427.70 | 1,427.70 | 1,427.20 | 1,315 |
| 14 Feb 2024 | 1,419.53 | 1,422.00 | 1,419.53 | 1,422.00 | 1,421.50 | 147 |
| 13 Feb 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.53 | - |
| 12 Feb 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.53 | - |
| 09 Feb 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.53 | - |
| 08 Feb 2024 | 1,435.03 | 1,435.03 | 1,350.00 | 1,350.00 | 1,349.53 | 113 |
| 07 Feb 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,461.49 | - |
| 06 Feb 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,461.49 | - |
| 02 Feb 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,461.49 | - |
| 01 Feb 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,461.49 | 6 |
| 31 Jan 2024 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,447.50 | - |
| 30 Jan 2024 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,447.50 | 191 |
| 29 Jan 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,419.51 | - |
| 26 Jan 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,419.51 | 35 |
| 25 Jan 2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,379.52 | 39 |
| 24 Jan 2024 | 1,395.23 | 1,395.23 | 1,395.23 | 1,395.23 | 1,394.74 | - |
| 23 Jan 2024 | 1,395.23 | 1,395.23 | 1,395.23 | 1,395.23 | 1,394.74 | - |
| 22 Jan 2024 | 1,395.23 | 1,395.23 | 1,395.23 | 1,395.23 | 1,394.74 | - |
| 19 Jan 2024 | 1,395.23 | 1,395.23 | 1,395.23 | 1,395.23 | 1,394.74 | - |
| 19 Jan 2024 | 0.48 Dividend | |||||
| 18 Jan 2024 | 1,395.23 | 1,395.23 | 1,395.23 | 1,395.23 | 1,394.26 | - |
| 17 Jan 2024 | 1,395.23 | 1,395.23 | 1,395.23 | 1,395.23 | 1,394.26 | 20 |
| 16 Jan 2024 | 1,382.50 | 1,382.50 | 1,382.50 | 1,382.50 | 1,381.54 | 1,316 |
| 15 Jan 2024 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 1,343.57 | - |
| 12 Jan 2024 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 1,343.57 | - |
| 11 Jan 2024 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 1,343.57 | - |
| 10 Jan 2024 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 1,343.57 | - |
| 09 Jan 2024 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 1,343.57 | - |
| 08 Jan 2024 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 1,343.57 | - |
| 05 Jan 2024 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 1,343.57 | 70 |
| 04 Jan 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,369.05 | - |
| 03 Jan 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,369.05 | 52 |
| 02 Jan 2024 | 1,343.27 | 1,343.27 | 1,343.27 | 1,343.27 | 1,342.34 | - |
| 29 Dec 2023 | 1,343.27 | 1,343.27 | 1,343.27 | 1,343.27 | 1,342.34 | - |
| 28 Dec 2023 | 1,343.27 | 1,343.27 | 1,343.27 | 1,343.27 | 1,342.34 | - |
| 27 Dec 2023 | 1,343.27 | 1,343.27 | 1,343.27 | 1,343.27 | 1,342.34 | - |
| 26 Dec 2023 | 1,343.27 | 1,343.27 | 1,343.27 | 1,343.27 | 1,342.34 | 2,511 |
| 22 Dec 2023 | 1,332.20 | 1,332.20 | 1,332.20 | 1,332.20 | 1,331.28 | - |
| 21 Dec 2023 | 1,332.20 | 1,332.20 | 1,332.20 | 1,332.20 | 1,331.28 | - |
| 20 Dec 2023 | 1,320.00 | 1,332.20 | 1,320.00 | 1,332.20 | 1,331.28 | 1,340 |
| 19 Dec 2023 | 1,336.70 | 1,336.70 | 1,336.70 | 1,336.70 | 1,335.77 | 22 |
| 18 Dec 2023 | 1,330.00 | 1,339.00 | 1,330.00 | 1,339.00 | 1,338.07 | 405 |
| 15 Dec 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,361.06 | - |
| 14 Dec 2023 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,361.06 | - |
| 13 Dec 2023 | 1,350.00 | 1,362.00 | 1,350.00 | 1,362.00 | 1,361.06 | 35 |
| 11 Dec 2023 | 1,357.16 | 1,357.16 | 1,357.16 | 1,357.16 | 1,356.22 | - |
| 08 Dec 2023 | 1,357.16 | 1,357.16 | 1,357.16 | 1,357.16 | 1,356.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.