Colgate-Palmolive Company (BMV:CL)
Mexico · Delayed Price · Currency is MXN 1,800.00
0.00 (0.00%)
At close: Oct 22, 2026
BMV:CL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,827.00 | 1,830.00 | 1,798.23 | 1,800.00 | 1,800.00 | - | 225 |
| Oct 22, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 3.51% | 7 |
| Oct 21, 2026 | 1,741.00 | 1,741.00 | 1,739.00 | 1,739.00 | 1,739.00 | 11.13% | 28 |
| Oct 7, 2026 | 1,574.66 | 1,574.66 | 1,574.66 | 1,574.66 | 1,564.89 | 1.21% | 84 |
| Sep 30, 2026 | 1,555.90 | 1,555.90 | 1,555.90 | 1,555.90 | 1,546.25 | -0.26% | 24 |
| Sep 29, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,550.32 | 3.65% | 19 |
| Sep 23, 2026 | 1,505.01 | 1,505.01 | 1,505.01 | 1,505.01 | 1,495.68 | - | 7 |
| Sep 22, 2026 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,495.67 | 1.39% | 6 |
| Sep 11, 2026 | 1,499.99 | 1,499.99 | 1,484.30 | 1,484.30 | 1,475.09 | -0.65% | 1,282 |
| Sep 10, 2026 | 1,494.04 | 1,494.04 | 1,494.04 | 1,494.04 | 1,484.77 | -3.40% | 14,244 |
| Aug 28, 2026 | 1,546.00 | 1,546.66 | 1,546.00 | 1,546.66 | 1,537.07 | 0.43% | 1,181 |
| Aug 18, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,530.45 | -1.86% | 5 |
| Aug 3, 2026 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 1,559.40 | -2.64% | 442 |
| Jul 31, 2026 | 1,611.63 | 1,611.63 | 1,611.63 | 1,611.63 | 1,601.63 | 1.11% | 36 |
| Jul 27, 2026 | 1,592.68 | 1,593.89 | 1,592.68 | 1,593.89 | 1,584.00 | 1.09% | 9,128 |
| Jul 24, 2026 | 1,576.64 | 1,576.64 | 1,576.64 | 1,576.64 | 1,566.86 | 0.17% | 538 |
| Jul 22, 2026 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,564.24 | -2.88% | 12 |
| Jul 17, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,610.66 | 1.87% | 28 |
| Jul 9, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,581.02 | -3.69% | 8 |
| Jul 7, 2026 | 1,662.00 | 1,662.00 | 1,661.30 | 1,661.30 | 1,641.59 | 3.83% | 42 |
| Jun 30, 2026 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,581.02 | -0.31% | 53 |
| Jun 29, 2026 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,585.96 | 2.20% | 14 |
| Jun 26, 2026 | 1,570.45 | 1,570.45 | 1,570.45 | 1,570.45 | 1,551.82 | -1.85% | 17 |
| Jun 23, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,581.02 | 2.70% | 14 |
| Jun 22, 2026 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,539.52 | -1.08% | 6 |
| Jun 17, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,556.32 | 0.32% | 11 |
| Jun 16, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,551.38 | 2.61% | 19 |
| Jun 12, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,511.85 | 2.90% | 12 |
| Jun 3, 2026 | 1,486.83 | 1,486.83 | 1,486.83 | 1,486.83 | 1,469.19 | -2.46% | 38 |
| Jun 2, 2026 | 1,524.36 | 1,524.36 | 1,524.36 | 1,524.36 | 1,506.28 | 2.64% | 15 |
| Jun 1, 2026 | 1,485.21 | 1,485.21 | 1,485.21 | 1,485.21 | 1,467.59 | -5.63% | 33 |
| May 29, 2026 | 1,573.83 | 1,573.83 | 1,573.83 | 1,573.83 | 1,555.16 | -1.17% | 66 |
| May 28, 2026 | 1,594.00 | 1,594.00 | 1,592.50 | 1,592.50 | 1,573.61 | 1.78% | 2,216 |
| May 26, 2026 | 1,562.50 | 1,564.70 | 1,562.50 | 1,564.70 | 1,546.14 | 0.04% | 20 |
| May 22, 2026 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,545.45 | -0.05% | 5 |
| May 20, 2026 | 1,564.80 | 1,564.80 | 1,564.80 | 1,564.80 | 1,546.24 | 1.61% | 17 |
| May 18, 2026 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,521.73 | 0.20% | 14 |
| May 15, 2026 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,518.77 | 0.41% | 222 |
| May 14, 2026 | 1,530.76 | 1,530.76 | 1,530.76 | 1,530.76 | 1,512.60 | 2.42% | 3,100 |
| May 13, 2026 | 1,494.60 | 1,494.60 | 1,494.60 | 1,494.60 | 1,476.87 | -2.06% | 1,526 |
| May 12, 2026 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,507.90 | 2.48% | 250 |
| May 11, 2026 | 1,489.01 | 1,489.01 | 1,489.01 | 1,489.01 | 1,471.35 | -1.72% | 55 |
| May 8, 2026 | 1,515.01 | 1,515.01 | 1,515.01 | 1,515.01 | 1,497.04 | -0.07% | 31 |
| May 6, 2026 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,498.02 | 1.20% | 69 |