Colgate-Palmolive Company (BMV:CL)
Mexico · Delayed Price · Currency is MXN 1,569.13
0.00 (0.00%)
Last updated: Aug 3, 2026, 12:31 PM CST
BMV:CL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | 1,569.13 | -2.64% | 442 |
| Jul 31, 2026 | 1,611.63 | 1,611.63 | 1,611.63 | 1,611.63 | 1,611.63 | 1.11% | 36 |
| Jul 27, 2026 | 1,592.68 | 1,593.89 | 1,592.68 | 1,593.89 | 1,593.89 | 1.09% | 9,128 |
| Jul 24, 2026 | 1,576.64 | 1,576.64 | 1,576.64 | 1,576.64 | 1,576.64 | 0.17% | 538 |
| Jul 22, 2026 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | -2.88% | 12 |
| Jul 17, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,620.72 | 1.88% | 28 |
| Jul 9, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.89 | -3.69% | 8 |
| Jul 7, 2026 | 1,662.00 | 1,662.00 | 1,661.30 | 1,661.30 | 1,651.84 | 3.83% | 42 |
| Jun 30, 2026 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,590.89 | -0.31% | 53 |
| Jun 29, 2026 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,595.86 | 2.20% | 14 |
| Jun 26, 2026 | 1,570.45 | 1,570.45 | 1,570.45 | 1,570.45 | 1,561.50 | -1.85% | 17 |
| Jun 23, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.89 | 2.70% | 14 |
| Jun 22, 2026 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,549.13 | -1.08% | 6 |
| Jun 17, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,566.03 | 0.32% | 11 |
| Jun 16, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,561.06 | 2.61% | 19 |
| Jun 12, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,521.29 | 2.90% | 12 |
| Jun 3, 2026 | 1,486.83 | 1,486.83 | 1,486.83 | 1,486.83 | 1,478.36 | -2.46% | 38 |
| Jun 2, 2026 | 1,524.36 | 1,524.36 | 1,524.36 | 1,524.36 | 1,515.68 | 2.64% | 15 |
| Jun 1, 2026 | 1,485.21 | 1,485.21 | 1,485.21 | 1,485.21 | 1,476.75 | -5.63% | 33 |
| May 29, 2026 | 1,573.83 | 1,573.83 | 1,573.83 | 1,573.83 | 1,564.87 | -1.17% | 66 |
| May 28, 2026 | 1,594.00 | 1,594.00 | 1,592.50 | 1,592.50 | 1,583.43 | 1.78% | 2,216 |
| May 26, 2026 | 1,562.50 | 1,564.70 | 1,562.50 | 1,564.70 | 1,555.79 | 0.04% | 20 |
| May 22, 2026 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,555.09 | -0.05% | 5 |
| May 20, 2026 | 1,564.80 | 1,564.80 | 1,564.80 | 1,564.80 | 1,555.89 | 1.61% | 17 |
| May 18, 2026 | 1,530.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,531.23 | 0.20% | 14 |
| May 15, 2026 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,528.25 | 0.41% | 222 |
| May 14, 2026 | 1,530.76 | 1,530.76 | 1,530.76 | 1,530.76 | 1,522.04 | 2.42% | 3,100 |
| May 13, 2026 | 1,494.60 | 1,494.60 | 1,494.60 | 1,494.60 | 1,486.09 | -2.06% | 1,526 |
| May 12, 2026 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,517.31 | 2.48% | 250 |
| May 11, 2026 | 1,489.01 | 1,489.01 | 1,489.01 | 1,489.01 | 1,480.53 | -1.72% | 55 |
| May 8, 2026 | 1,515.01 | 1,515.01 | 1,515.01 | 1,515.01 | 1,506.38 | -0.07% | 31 |
| May 6, 2026 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,507.37 | 1.20% | 69 |
| May 4, 2026 | 1,485.00 | 1,498.00 | 1,485.00 | 1,498.00 | 1,489.47 | 0.87% | 60 |
| Apr 28, 2026 | 1,485.13 | 1,485.13 | 1,485.13 | 1,485.13 | 1,476.67 | 1.03% | 185 |
| Apr 27, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,461.63 | 2.80% | 8 |
| Apr 22, 2026 | 1,420.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,421.85 | 0.45% | 5,556 |
| Apr 21, 2026 | 1,426.00 | 1,426.00 | 1,423.62 | 1,423.62 | 1,415.51 | -1.82% | 179 |
| Apr 20, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,441.74 | 1.21% | 13 |
| Apr 16, 2026 | 1,441.82 | 1,441.82 | 1,441.82 | 1,441.82 | 1,424.52 | 0.06% | 4,200 |
| Apr 15, 2026 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,423.71 | -1.00% | 13 |
| Apr 14, 2026 | 1,455.50 | 1,455.50 | 1,455.50 | 1,455.50 | 1,438.04 | -2.38% | 1,534 |
| Apr 10, 2026 | 1,515.00 | 1,515.00 | 1,491.00 | 1,491.00 | 1,473.11 | -0.44% | 22 |
| Apr 9, 2026 | 1,497.60 | 1,497.60 | 1,497.60 | 1,497.60 | 1,479.64 | -3.44% | 88 |
| Mar 31, 2026 | 1,516.71 | 1,551.00 | 1,516.71 | 1,551.00 | 1,532.39 | -0.26% | 174 |
| Mar 30, 2026 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,536.35 | 1.81% | 26 |
| Mar 23, 2026 | 1,527.40 | 1,527.40 | 1,527.40 | 1,527.40 | 1,509.08 | 0.75% | 28 |
| Mar 20, 2026 | 1,520.00 | 1,520.00 | 1,516.00 | 1,516.00 | 1,497.81 | -1.08% | 31 |
| Mar 19, 2026 | 1,554.00 | 1,554.00 | 1,532.50 | 1,532.50 | 1,514.12 | -2.20% | 16 |
| Mar 18, 2026 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,548.20 | -1.67% | 14 |
| Mar 13, 2026 | 1,593.60 | 1,593.60 | 1,593.60 | 1,593.60 | 1,574.48 | -2.99% | 6 |