Colgate-Palmolive Company (BMV:CL)
Mexico · Delayed Price · Currency is MXN 1,478.50
-21.50 (-1.43%)
At close: Jan 15, 2026
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1,480.00 | 1,481.05 | 1,480.00 | 1,480.00 | 1,470.85 | 0.10% | 217 |
| Jan 15, 2026 | 1,483.80 | 1,483.80 | 1,478.50 | 1,478.50 | 1,469.36 | -1.43% | 195 |
| Jan 14, 2026 | 1,480.00 | 1,512.00 | 1,480.00 | 1,500.00 | 1,490.73 | 2.30% | 188 |
| Jan 13, 2026 | 1,456.00 | 1,466.30 | 1,456.00 | 1,466.30 | 1,457.24 | -0.32% | 54 |
| Jan 12, 2026 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,461.91 | 1.16% | 1,782 |
| Jan 8, 2026 | 1,445.00 | 1,454.20 | 1,445.00 | 1,454.20 | 1,445.21 | 4.54% | 128 |
| Jan 7, 2026 | 1,390.00 | 1,391.00 | 1,390.00 | 1,391.00 | 1,382.40 | 0.61% | 44 |
| Jan 6, 2026 | 1,381.10 | 1,382.60 | 1,381.10 | 1,382.60 | 1,374.05 | 0.80% | 25 |
| Jan 5, 2026 | 1,371.66 | 1,371.66 | 1,371.66 | 1,371.66 | 1,363.18 | -3.88% | 334 |
| Dec 30, 2025 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,418.18 | 0.71% | 40 |
| Dec 29, 2025 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,408.24 | - | 613 |
| Dec 22, 2025 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,408.24 | 0.73% | 37 |
| Dec 9, 2025 | 1,406.80 | 1,406.80 | 1,406.80 | 1,406.80 | 1,398.10 | -0.23% | 133 |
| Dec 5, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,401.28 | -2.02% | 29 |
| Dec 2, 2025 | 1,439.10 | 1,439.10 | 1,439.10 | 1,439.10 | 1,430.20 | -2.10% | 25 |
| Nov 26, 2025 | 1,470.00 | 1,470.00 | 1,469.00 | 1,470.00 | 1,460.91 | 2.44% | 3,040 |
| Nov 20, 2025 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,426.13 | -0.49% | 5 |
| Nov 19, 2025 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,433.09 | -0.55% | 19 |
| Nov 18, 2025 | 1,445.00 | 1,450.00 | 1,445.00 | 1,450.00 | 1,441.04 | 0.72% | 183 |
| Nov 13, 2025 | 1,456.00 | 1,456.00 | 1,439.62 | 1,439.62 | 1,430.72 | -1.13% | 97 |
| Nov 12, 2025 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,447.00 | - | 1,443 |
| Nov 11, 2025 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,447.00 | 0.90% | 997 |
| Nov 10, 2025 | 1,450.00 | 1,450.00 | 1,443.00 | 1,443.00 | 1,434.08 | 3.07% | 150 |
| Nov 3, 2025 | 1,400.10 | 1,400.10 | 1,400.00 | 1,400.00 | 1,391.35 | -0.85% | 60 |
| Oct 31, 2025 | 1,410.00 | 1,412.00 | 1,410.00 | 1,412.00 | 1,403.27 | -0.56% | 1,656 |
| Oct 30, 2025 | 1,420.00 | 1,420.00 | 1,415.00 | 1,420.00 | 1,411.22 | 1.00% | 7,052 |
| Oct 29, 2025 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,397.31 | -1.13% | 18 |
| Oct 28, 2025 | 1,430.00 | 1,430.00 | 1,422.00 | 1,422.00 | 1,413.21 | -0.26% | 55 |
| Oct 27, 2025 | 1,426.00 | 1,426.00 | 1,425.70 | 1,425.70 | 1,416.89 | -1.34% | 24 |
| Oct 24, 2025 | 1,443.00 | 1,445.00 | 1,443.00 | 1,445.00 | 1,436.07 | 0.14% | 110 |
| Oct 23, 2025 | 1,447.22 | 1,447.22 | 1,440.00 | 1,443.00 | 1,434.08 | -0.29% | 439 |
| Oct 21, 2025 | 1,445.00 | 1,450.00 | 1,444.50 | 1,447.22 | 1,438.27 | -0.47% | 58 |
| Oct 20, 2025 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,445.01 | -0.41% | 13 |
| Oct 17, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,450.98 | 1.53% | 6 |
| Oct 16, 2025 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,419.61 | -0.14% | 22 |
| Oct 15, 2025 | 1,433.00 | 1,440.00 | 1,433.00 | 1,440.00 | 1,421.58 | -2.87% | 14 |
| Oct 14, 2025 | 1,450.00 | 1,485.00 | 1,449.00 | 1,482.52 | 1,463.56 | 4.04% | 1,573 |
| Oct 13, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,406.77 | -2.06% | 110 |
| Oct 10, 2025 | 1,446.00 | 1,455.00 | 1,446.00 | 1,455.00 | 1,436.39 | 1.46% | 59 |
| Oct 9, 2025 | 1,434.02 | 1,434.02 | 1,434.01 | 1,434.02 | 1,415.68 | 0.35% | 67 |
| Oct 8, 2025 | 1,440.00 | 1,440.00 | 1,429.00 | 1,429.00 | 1,410.72 | -0.76% | 113 |
| Oct 7, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,421.58 | 1.19% | 9 |
| Oct 6, 2025 | 1,425.01 | 1,425.24 | 1,423.00 | 1,423.00 | 1,404.80 | -1.32% | 70 |
| Oct 3, 2025 | 1,451.00 | 1,451.00 | 1,440.00 | 1,442.00 | 1,423.56 | -0.62% | 153 |
| Oct 1, 2025 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,432.44 | -0.62% | 35 |
| Sep 26, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,441.33 | -1.06% | 11 |
| Sep 25, 2025 | 1,495.00 | 1,495.00 | 1,470.00 | 1,475.69 | 1,456.82 | 0.32% | 262 |
| Sep 23, 2025 | 1,450.00 | 1,471.00 | 1,450.00 | 1,471.00 | 1,452.19 | 0.34% | 467 |
| Sep 22, 2025 | 1,480.00 | 1,480.00 | 1,466.00 | 1,466.00 | 1,447.25 | -2.50% | 141 |
| Sep 19, 2025 | 1,503.60 | 1,503.60 | 1,503.60 | 1,503.60 | 1,484.37 | - | 10 |