Colgate-Palmolive Company (BMV:CL)
Mexico · Delayed Price · Currency is MXN 1,410.00
-29.10 (-2.02%)
At close: Dec 5, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.02% | 29 |
| Dec 2, 2025 | 1,439.10 | 1,439.10 | 1,439.10 | 1,439.10 | 1,439.10 | -2.10% | 25 |
| Nov 26, 2025 | 1,470.00 | 1,470.00 | 1,469.00 | 1,470.00 | 1,470.00 | 2.44% | 3,040 |
| Nov 20, 2025 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.49% | 5 |
| Nov 19, 2025 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.55% | 19 |
| Nov 18, 2025 | 1,445.00 | 1,450.00 | 1,445.00 | 1,450.00 | 1,450.00 | 0.72% | 183 |
| Nov 13, 2025 | 1,456.00 | 1,456.00 | 1,439.62 | 1,439.62 | 1,439.62 | -1.13% | 97 |
| Nov 12, 2025 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - | 1,443 |
| Nov 11, 2025 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.90% | 997 |
| Nov 10, 2025 | 1,450.00 | 1,450.00 | 1,443.00 | 1,443.00 | 1,443.00 | 3.07% | 150 |
| Nov 3, 2025 | 1,400.10 | 1,400.10 | 1,400.00 | 1,400.00 | 1,400.00 | -0.85% | 60 |
| Oct 31, 2025 | 1,410.00 | 1,412.00 | 1,410.00 | 1,412.00 | 1,412.00 | -0.56% | 1,656 |
| Oct 30, 2025 | 1,420.00 | 1,420.00 | 1,415.00 | 1,420.00 | 1,420.00 | 1.00% | 7,052 |
| Oct 29, 2025 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | -1.13% | 18 |
| Oct 28, 2025 | 1,430.00 | 1,430.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.26% | 55 |
| Oct 27, 2025 | 1,426.00 | 1,426.00 | 1,425.70 | 1,425.70 | 1,425.70 | -1.34% | 24 |
| Oct 24, 2025 | 1,443.00 | 1,445.00 | 1,443.00 | 1,445.00 | 1,445.00 | 0.14% | 110 |
| Oct 23, 2025 | 1,447.22 | 1,447.22 | 1,440.00 | 1,443.00 | 1,443.00 | -0.29% | 439 |
| Oct 21, 2025 | 1,445.00 | 1,450.00 | 1,444.50 | 1,447.22 | 1,447.22 | -0.47% | 58 |
| Oct 20, 2025 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.41% | 13 |
| Oct 17, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1.53% | 6 |
| Oct 16, 2025 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,428.44 | -0.14% | 22 |
| Oct 15, 2025 | 1,433.00 | 1,440.00 | 1,433.00 | 1,440.00 | 1,430.42 | -2.87% | 14 |
| Oct 14, 2025 | 1,450.00 | 1,485.00 | 1,449.00 | 1,482.52 | 1,472.66 | 4.04% | 1,573 |
| Oct 13, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,415.52 | -2.06% | 110 |
| Oct 10, 2025 | 1,446.00 | 1,455.00 | 1,446.00 | 1,455.00 | 1,445.33 | 1.46% | 59 |
| Oct 9, 2025 | 1,434.02 | 1,434.02 | 1,434.01 | 1,434.02 | 1,424.48 | 0.35% | 67 |
| Oct 8, 2025 | 1,440.00 | 1,440.00 | 1,429.00 | 1,429.00 | 1,419.50 | -0.76% | 113 |
| Oct 7, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,430.42 | 1.19% | 9 |
| Oct 6, 2025 | 1,425.01 | 1,425.24 | 1,423.00 | 1,423.00 | 1,413.54 | -1.32% | 70 |
| Oct 3, 2025 | 1,451.00 | 1,451.00 | 1,440.00 | 1,442.00 | 1,432.41 | -0.62% | 153 |
| Oct 1, 2025 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,441.35 | -0.62% | 35 |
| Sep 26, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,450.29 | -1.06% | 11 |
| Sep 25, 2025 | 1,495.00 | 1,495.00 | 1,470.00 | 1,475.69 | 1,465.88 | 0.32% | 262 |
| Sep 23, 2025 | 1,450.00 | 1,471.00 | 1,450.00 | 1,471.00 | 1,461.22 | 0.34% | 467 |
| Sep 22, 2025 | 1,480.00 | 1,480.00 | 1,466.00 | 1,466.00 | 1,456.25 | -2.50% | 141 |
| Sep 19, 2025 | 1,503.60 | 1,503.60 | 1,503.60 | 1,503.60 | 1,493.60 | - | 10 |
| Sep 18, 2025 | 1,501.23 | 1,503.56 | 1,501.23 | 1,503.56 | 1,493.56 | 0.24% | 898 |
| Sep 17, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,490.03 | - | 26 |
| Sep 15, 2025 | 1,510.00 | 1,510.00 | 1,499.00 | 1,500.00 | 1,490.03 | -3.23% | 71 |
| Sep 12, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,539.69 | 0.17% | 28 |
| Sep 11, 2025 | 1,547.30 | 1,547.30 | 1,547.30 | 1,547.30 | 1,537.01 | 1.00% | 1,473 |
| Sep 10, 2025 | 1,555.00 | 1,555.00 | 1,530.00 | 1,532.03 | 1,521.84 | -2.23% | 37 |
| Sep 9, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,556.58 | -0.06% | 8 |
| Sep 8, 2025 | 1,592.00 | 1,592.00 | 1,568.00 | 1,568.00 | 1,557.57 | 0.22% | 68 |
| Sep 4, 2025 | 1,564.00 | 1,564.50 | 1,564.00 | 1,564.50 | 1,554.10 | -0.98% | 1,209 |
| Sep 2, 2025 | 1,574.11 | 1,580.00 | 1,574.11 | 1,580.00 | 1,569.49 | 1.40% | 33 |
| Aug 28, 2025 | 1,558.23 | 1,558.23 | 1,558.23 | 1,558.23 | 1,547.87 | -0.75% | 23 |
| Aug 27, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,559.56 | - | 21 |
| Aug 26, 2025 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,559.56 | -0.63% | 57 |