Colgate-Palmolive Company (BMV:CL)
Mexico · Delayed Price · Currency is MXN 1,429.00
-11.00 (-0.76%)
Last updated: Oct 8, 2025, 1:56 PM CST
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,446.00 | 1,455.00 | 1,446.00 | 1,455.00 | 1,455.00 | 1.46% | 59 |
| Oct 9, 2025 | 1,434.02 | 1,434.02 | 1,434.01 | 1,434.02 | 1,434.02 | 0.35% | 67 |
| Oct 8, 2025 | 1,440.00 | 1,440.00 | 1,429.00 | 1,429.00 | 1,429.00 | -0.76% | 113 |
| Oct 7, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1.19% | 9 |
| Oct 6, 2025 | 1,425.01 | 1,425.24 | 1,423.00 | 1,423.00 | 1,423.00 | -1.32% | 70 |
| Oct 3, 2025 | 1,451.00 | 1,451.00 | 1,440.00 | 1,442.00 | 1,442.00 | -0.62% | 153 |
| Oct 1, 2025 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.62% | 35 |
| Sep 26, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.06% | 11 |
| Sep 25, 2025 | 1,495.00 | 1,495.00 | 1,470.00 | 1,475.69 | 1,475.69 | 0.32% | 262 |
| Sep 23, 2025 | 1,450.00 | 1,471.00 | 1,450.00 | 1,471.00 | 1,471.00 | 0.34% | 467 |
| Sep 22, 2025 | 1,480.00 | 1,480.00 | 1,466.00 | 1,466.00 | 1,466.00 | -2.50% | 141 |
| Sep 19, 2025 | 1,503.60 | 1,503.60 | 1,503.60 | 1,503.60 | 1,503.60 | - | 10 |
| Sep 18, 2025 | 1,501.23 | 1,503.56 | 1,501.23 | 1,503.56 | 1,503.56 | 0.24% | 898 |
| Sep 17, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 26 |
| Sep 15, 2025 | 1,510.00 | 1,510.00 | 1,499.00 | 1,500.00 | 1,500.00 | -3.23% | 71 |
| Sep 12, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.17% | 28 |
| Sep 11, 2025 | 1,547.30 | 1,547.30 | 1,547.30 | 1,547.30 | 1,547.30 | 1.00% | 1,473 |
| Sep 10, 2025 | 1,555.00 | 1,555.00 | 1,530.00 | 1,532.03 | 1,532.03 | -2.23% | 37 |
| Sep 9, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.06% | 8 |
| Sep 8, 2025 | 1,592.00 | 1,592.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.22% | 68 |
| Sep 4, 2025 | 1,564.00 | 1,564.50 | 1,564.00 | 1,564.50 | 1,564.50 | -0.98% | 1,209 |
| Sep 2, 2025 | 1,574.11 | 1,580.00 | 1,574.11 | 1,580.00 | 1,580.00 | 1.40% | 33 |
| Aug 28, 2025 | 1,558.23 | 1,558.23 | 1,558.23 | 1,558.23 | 1,558.23 | -0.75% | 23 |
| Aug 27, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 21 |
| Aug 26, 2025 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.63% | 57 |
| Aug 25, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.25% | 8 |
| Aug 22, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 1,715 |
| Aug 20, 2025 | 1,620.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.12% | 31 |
| Aug 19, 2025 | 1,600.00 | 1,615.00 | 1,600.00 | 1,608.00 | 1,608.00 | 0.88% | 45 |
| Aug 15, 2025 | 1,596.97 | 1,600.00 | 1,593.50 | 1,593.98 | 1,593.98 | -0.39% | 100 |
| Aug 14, 2025 | 1,600.20 | 1,600.20 | 1,600.20 | 1,600.20 | 1,600.20 | -0.59% | 137 |
| Aug 13, 2025 | 1,609.71 | 1,609.71 | 1,609.71 | 1,609.71 | 1,609.71 | 2.20% | 1,462 |
| Aug 11, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.32% | 39,360 |
| Aug 8, 2025 | 1,573.00 | 1,573.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.32% | 13 |
| Aug 7, 2025 | 1,578.00 | 1,578.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.94% | 16 |
| Aug 6, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 2.25% | 311 |
| Aug 5, 2025 | 1,575.00 | 1,577.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.13% | 48 |
| Aug 4, 2025 | 1,580.00 | 1,580.00 | 1,550.01 | 1,553.00 | 1,553.00 | -1.08% | 54 |
| Aug 1, 2025 | 1,586.00 | 1,586.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.05% | 31 |
| Jul 31, 2025 | 1,600.00 | 1,605.00 | 1,586.62 | 1,586.62 | 1,586.62 | -2.44% | 2,364 |
| Jul 30, 2025 | 1,644.00 | 1,644.00 | 1,626.33 | 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 | 1,620.00 | -1.10% | 14,198 |
| Jul 24, 2025 | 1,638.00 | 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 | 1,636.71 | -0.35% | 2,542 |
| Jul 18, 2025 | 1,642.50 | 1,642.50 | 1,642.50 | 1,642.50 | 1,642.50 | 0.03% | 9 |
| Jul 17, 2025 | 1,650.00 | 1,650.00 | 1,642.00 | 1,642.00 | 1,632.24 | -3.59% | 88 |
| Jul 9, 2025 | 1,703.10 | 1,703.10 | 1,703.10 | 1,703.10 | 1,692.98 | -1.26% | 113 |
| Jul 8, 2025 | 1,724.80 | 1,724.80 | 1,724.80 | 1,724.80 | 1,714.55 | -0.30% | 18 |
| Jul 3, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,719.72 | 0.23% | 7 |
| Jul 1, 2025 | 1,726.10 | 1,726.10 | 1,726.10 | 1,726.10 | 1,715.85 | 1.54% | 13 |