Colgate-Palmolive Company (BMV:CL)
Mexico · Delayed Price · Currency is MXN 1,564.00
-0.80 (-0.05%)
Last updated: May 22, 2026, 8:33 AM CST
BMV:CL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,564.80 | 1,564.80 | 1,564.80 | 1,564.80 | 1,564.80 | 1.61% | 17 |
| May 18, 2026 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.20% | 14 |
| May 15, 2026 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.41% | 222 |
| May 14, 2026 | 1,530.76 | 1,530.76 | 1,530.76 | 1,530.76 | 1,530.76 | 2.42% | 3,100 |
| May 13, 2026 | 1,494.60 | 1,494.60 | 1,494.60 | 1,494.60 | 1,494.60 | -2.06% | 1,526 |
| May 12, 2026 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 2.48% | 250 |
| May 11, 2026 | 1,489.01 | 1,489.01 | 1,489.01 | 1,489.01 | 1,489.01 | -1.72% | 55 |
| May 8, 2026 | 1,515.01 | 1,515.01 | 1,515.01 | 1,515.01 | 1,515.01 | -0.07% | 31 |
| May 6, 2026 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1.20% | 69 |
| May 4, 2026 | 1,485.00 | 1,498.00 | 1,485.00 | 1,498.00 | 1,498.00 | 0.87% | 60 |
| Apr 28, 2026 | 1,485.13 | 1,485.13 | 1,485.13 | 1,485.13 | 1,485.13 | 1.03% | 185 |
| Apr 27, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 2.80% | 8 |
| Apr 22, 2026 | 1,420.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.45% | 5,556 |
| Apr 21, 2026 | 1,426.00 | 1,426.00 | 1,423.62 | 1,423.62 | 1,423.62 | -1.82% | 179 |
| Apr 20, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.57% | 13 |
| Apr 16, 2026 | 1,441.82 | 1,441.82 | 1,441.82 | 1,441.82 | 1,432.69 | 0.06% | 4,200 |
| Apr 15, 2026 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,431.87 | -1.00% | 13 |
| Apr 14, 2026 | 1,455.50 | 1,455.50 | 1,455.50 | 1,455.50 | 1,446.28 | -2.38% | 1,534 |
| Apr 10, 2026 | 1,515.00 | 1,515.00 | 1,491.00 | 1,491.00 | 1,481.55 | -0.44% | 22 |
| Apr 9, 2026 | 1,497.60 | 1,497.60 | 1,497.60 | 1,497.60 | 1,488.11 | -3.44% | 88 |
| Mar 31, 2026 | 1,516.71 | 1,551.00 | 1,516.71 | 1,551.00 | 1,541.17 | -0.26% | 174 |
| Mar 30, 2026 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,545.15 | 1.81% | 26 |
| Mar 23, 2026 | 1,527.40 | 1,527.40 | 1,527.40 | 1,527.40 | 1,517.72 | 0.75% | 28 |
| Mar 20, 2026 | 1,520.00 | 1,520.00 | 1,516.00 | 1,516.00 | 1,506.40 | -1.08% | 31 |
| Mar 19, 2026 | 1,554.00 | 1,554.00 | 1,532.50 | 1,532.50 | 1,522.79 | -2.20% | 16 |
| Mar 18, 2026 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,557.07 | -1.67% | 14 |
| Mar 13, 2026 | 1,593.60 | 1,593.60 | 1,593.60 | 1,593.60 | 1,583.50 | -2.99% | 6 |
| Mar 9, 2026 | 1,642.80 | 1,642.80 | 1,642.80 | 1,642.80 | 1,632.39 | -2.27% | 9 |
| Mar 4, 2026 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,670.35 | - | 132 |
| Mar 3, 2026 | 1,700.00 | 1,700.00 | 1,681.00 | 1,681.00 | 1,670.35 | -1.41% | 169 |
| Feb 27, 2026 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,694.20 | 1.67% | 97 |
| Feb 26, 2026 | 1,677.02 | 1,677.02 | 1,677.02 | 1,677.02 | 1,666.39 | 1.64% | 6 |
| Feb 23, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,639.55 | 1.51% | 7 |
| Feb 20, 2026 | 1,625.00 | 1,625.38 | 1,625.00 | 1,625.38 | 1,615.08 | -3.25% | 109 |
| Feb 12, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,669.36 | 2.44% | 3,973 |
| Feb 11, 2026 | 1,639.32 | 1,640.00 | 1,636.00 | 1,640.00 | 1,629.61 | 1.48% | 65 |
| Feb 10, 2026 | 1,610.00 | 1,616.10 | 1,610.00 | 1,616.10 | 1,605.86 | -1.16% | 1,322 |
| Feb 6, 2026 | 1,638.85 | 1,638.85 | 1,633.00 | 1,635.00 | 1,624.64 | -0.91% | 157 |
| Feb 5, 2026 | 1,641.80 | 1,649.98 | 1,641.70 | 1,649.98 | 1,639.53 | - | 816 |
| Feb 4, 2026 | 1,630.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,639.55 | 3.06% | 156 |
| Feb 3, 2026 | 1,580.00 | 1,605.00 | 1,580.00 | 1,601.00 | 1,590.86 | 2.76% | 1,123 |
| Jan 30, 2026 | 1,531.00 | 1,558.00 | 1,531.00 | 1,558.00 | 1,548.13 | 3.45% | 208 |
| Jan 23, 2026 | 1,500.00 | 1,506.11 | 1,500.00 | 1,506.11 | 1,496.57 | 0.41% | 1,410 |
| Jan 22, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,490.50 | 1.35% | 39 |
| Jan 20, 2026 | 1,480.00 | 1,481.05 | 1,480.00 | 1,480.00 | 1,461.53 | 0.10% | 217 |
| Jan 15, 2026 | 1,483.80 | 1,483.80 | 1,478.50 | 1,478.50 | 1,460.05 | -1.43% | 195 |
| Jan 14, 2026 | 1,480.00 | 1,512.00 | 1,480.00 | 1,500.00 | 1,481.28 | 2.30% | 188 |
| Jan 13, 2026 | 1,456.00 | 1,466.30 | 1,456.00 | 1,466.30 | 1,448.00 | -0.32% | 54 |
| Jan 12, 2026 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,452.65 | 1.16% | 1,782 |
| Jan 8, 2026 | 1,445.00 | 1,454.20 | 1,445.00 | 1,454.20 | 1,436.05 | 4.54% | 128 |