Colgate-Palmolive Company (BMV:CL)
Mexico · Delayed Price · Currency is MXN 1,575.00
+5.00 (0.32%)
At close: Aug 11, 2025, 2:00 PM CST
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,573.00 | 1,573.00 | 1,570.00 | 1,570.00 | - | -0.32% | 13 |
| Aug 7, 2025 | 1,578.00 | 1,578.00 | 1,575.00 | 1,575.00 | - | -0.94% | 16 |
| Aug 6, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 2.25% | 310 |
| Aug 5, 2025 | 1,575.00 | 1,577.00 | 1,555.00 | 1,555.00 | - | 0.13% | 48 |
| Aug 4, 2025 | 1,580.00 | 1,580.00 | 1,550.01 | 1,553.00 | - | -1.08% | 54 |
| Aug 1, 2025 | 1,586.00 | 1,586.00 | 1,570.00 | 1,570.00 | - | -1.05% | 30 |
| Jul 31, 2025 | 1,600.00 | 1,605.00 | 1,586.62 | 1,586.62 | - | -2.44% | 2,357 |
| Jul 30, 2025 | 1,644.00 | 1,644.00 | 1,626.33 | 1,626.33 | - | 0.39% | 2,077 |
| Jul 29, 2025 | 1,640.00 | 1,640.00 | 1,620.00 | 1,620.00 | - | -1.10% | 14,198 |
| Jul 28, 2025 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | - | - | - |
| Jul 25, 2025 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | - | - | - |
| Jul 24, 2025 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | - | 0.08% | 31 |
| Jul 23, 2025 | 1,636.71 | 1,636.71 | 1,636.71 | 1,636.71 | - | -0.35% | 2,542 |
| Jul 22, 2025 | 1,642.50 | 1,642.50 | 1,642.50 | 1,642.50 | - | - | - |
| Jul 21, 2025 | 1,642.50 | 1,642.50 | 1,642.50 | 1,642.50 | - | - | - |
| Jul 18, 2025 | 1,642.50 | 1,642.50 | 1,642.50 | 1,642.50 | - | 0.03% | 8 |
| Jul 17, 2025 | 1,650.00 | 1,650.00 | 1,642.00 | 1,642.00 | - | -3.59% | 87 |
| Jul 16, 2025 | 1,703.10 | 1,703.10 | 1,703.10 | 1,703.10 | - | - | - |
| Jul 15, 2025 | 1,703.10 | 1,703.10 | 1,703.10 | 1,703.10 | - | - | - |
| Jul 14, 2025 | 1,703.10 | 1,703.10 | 1,703.10 | 1,703.10 | - | - | - |
| Jul 11, 2025 | 1,703.10 | 1,703.10 | 1,703.10 | 1,703.10 | - | - | - |
| Jul 10, 2025 | 1,703.10 | 1,703.10 | 1,703.10 | 1,703.10 | - | - | - |
| Jul 9, 2025 | 1,703.10 | 1,703.10 | 1,703.10 | 1,703.10 | - | -1.26% | 113 |
| Jul 8, 2025 | 1,724.80 | 1,724.80 | 1,724.80 | 1,724.80 | - | -0.30% | 13 |
| Jul 7, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - | - |
| Jul 4, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | - | - |
| Jul 3, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 0.23% | 6 |
| Jul 2, 2025 | 1,726.10 | 1,726.10 | 1,726.10 | 1,726.10 | - | - | - |
| Jul 1, 2025 | 1,726.10 | 1,726.10 | 1,726.10 | 1,726.10 | - | 1.54% | 13 |
| Jun 30, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 2.84% | 3,605 |
| Jun 27, 2025 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | - | - | - |
| Jun 26, 2025 | 1,655.00 | 1,655.00 | 1,653.00 | 1,653.00 | - | -0.90% | 67 |
| Jun 25, 2025 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | - | -0.51% | 6 |
| Jun 24, 2025 | 1,676.50 | 1,676.50 | 1,676.50 | 1,676.50 | - | -0.93% | 6 |
| Jun 23, 2025 | 1,692.30 | 1,692.30 | 1,692.30 | 1,692.30 | - | - | - |
| Jun 20, 2025 | 1,692.30 | 1,692.30 | 1,692.30 | 1,692.30 | - | -0.76% | 38 |
| Jun 19, 2025 | 1,705.27 | 1,705.27 | 1,705.27 | 1,705.27 | - | - | - |
| Jun 18, 2025 | 1,705.27 | 1,705.27 | 1,705.27 | 1,705.27 | - | - | - |
| Jun 17, 2025 | 1,705.27 | 1,705.27 | 1,705.27 | 1,705.27 | - | - | - |
| Jun 16, 2025 | 1,705.27 | 1,705.27 | 1,705.27 | 1,705.27 | - | -2.49% | 11,239 |
| Jun 13, 2025 | 1,748.90 | 1,748.90 | 1,748.90 | 1,748.90 | - | -0.24% | 132 |
| Jun 12, 2025 | 1,753.03 | 1,753.03 | 1,753.03 | 1,753.03 | - | - | - |
| Jun 11, 2025 | 1,753.03 | 1,753.03 | 1,753.03 | 1,753.03 | - | - | - |
| Jun 10, 2025 | 1,750.32 | 1,753.03 | 1,750.00 | 1,753.03 | - | 1.13% | 898 |
| Jun 9, 2025 | 1,735.00 | 1,735.00 | 1,733.50 | 1,733.50 | - | -0.83% | 5,561 |
| Jun 6, 2025 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | - | - | - |
| Jun 5, 2025 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | - | - | - |
| Jun 4, 2025 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | - | -0.05% | 34 |
| Jun 3, 2025 | 1,748.91 | 1,748.91 | 1,748.91 | 1,748.91 | - | -1.75% | 41 |
| Jun 2, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | - | - |