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 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 |
| Aug 25, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,569.49 | -1.25% | 8 |
| Aug 22, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,589.36 | -0.62% | 1,715 |
| Aug 20, 2025 | 1,620.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,599.29 | 0.12% | 31 |
| Aug 19, 2025 | 1,600.00 | 1,615.00 | 1,600.00 | 1,608.00 | 1,597.31 | 0.88% | 45 |
| Aug 15, 2025 | 1,596.97 | 1,600.00 | 1,593.50 | 1,593.98 | 1,583.38 | -0.39% | 100 |
| Aug 14, 2025 | 1,600.20 | 1,600.20 | 1,600.20 | 1,600.20 | 1,589.56 | -0.59% | 137 |
| Aug 13, 2025 | 1,609.71 | 1,609.71 | 1,609.71 | 1,609.71 | 1,599.01 | 2.20% | 1,462 |
| Aug 11, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,564.53 | 0.32% | 39,360 |
| Aug 8, 2025 | 1,573.00 | 1,573.00 | 1,570.00 | 1,570.00 | 1,559.56 | -0.32% | 13 |
| Aug 7, 2025 | 1,578.00 | 1,578.00 | 1,575.00 | 1,575.00 | 1,564.53 | -0.94% | 16 |
| Aug 6, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,579.43 | 2.25% | 311 |
| Aug 5, 2025 | 1,575.00 | 1,577.00 | 1,555.00 | 1,555.00 | 1,544.66 | 0.13% | 48 |
| Aug 4, 2025 | 1,580.00 | 1,580.00 | 1,550.01 | 1,553.00 | 1,542.67 | -1.08% | 54 |
| Aug 1, 2025 | 1,586.00 | 1,586.00 | 1,570.00 | 1,570.00 | 1,559.56 | -1.05% | 31 |
| Jul 31, 2025 | 1,600.00 | 1,605.00 | 1,586.62 | 1,586.62 | 1,576.07 | -2.44% | 2,364 |
| Jul 30, 2025 | 1,644.00 | 1,644.00 | 1,626.33 | 1,626.33 | 1,615.52 | 0.39% | 2,077 |
| Jul 29, 2025 | 1,640.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,609.23 | -1.10% | 14,198 |
| Jul 24, 2025 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,627.11 | 0.08% | 31 |
| Jul 23, 2025 | 1,636.71 | 1,636.71 | 1,636.71 | 1,636.71 | 1,625.83 | -0.35% | 2,542 |
| Jul 18, 2025 | 1,642.50 | 1,642.50 | 1,642.50 | 1,642.50 | 1,631.58 | 0.03% | 9 |
| Jul 17, 2025 | 1,650.00 | 1,650.00 | 1,642.00 | 1,642.00 | 1,621.39 | -3.59% | 88 |
| Jul 9, 2025 | 1,703.10 | 1,703.10 | 1,703.10 | 1,703.10 | 1,681.72 | -1.26% | 113 |
| Jul 8, 2025 | 1,724.80 | 1,724.80 | 1,724.80 | 1,724.80 | 1,703.15 | -0.30% | 18 |
| Jul 3, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,708.29 | 0.23% | 7 |
| Jul 1, 2025 | 1,726.10 | 1,726.10 | 1,726.10 | 1,726.10 | 1,704.44 | 1.54% | 13 |
| Jun 30, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,678.66 | 2.84% | 3,605 |
| Jun 26, 2025 | 1,655.00 | 1,655.00 | 1,653.00 | 1,653.00 | 1,632.25 | -0.90% | 67 |
| Jun 25, 2025 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,647.06 | -0.51% | 9 |
| Jun 24, 2025 | 1,676.50 | 1,676.50 | 1,676.50 | 1,676.50 | 1,655.46 | -0.93% | 12 |
| Jun 20, 2025 | 1,692.30 | 1,692.30 | 1,692.30 | 1,692.30 | 1,671.06 | -0.76% | 43 |
| Jun 16, 2025 | 1,705.27 | 1,705.27 | 1,705.27 | 1,705.27 | 1,683.87 | -2.49% | 11,239 |
| Jun 13, 2025 | 1,748.90 | 1,748.90 | 1,748.90 | 1,748.90 | 1,726.95 | -0.24% | 132 |
| Jun 10, 2025 | 1,750.32 | 1,753.03 | 1,750.00 | 1,753.03 | 1,731.03 | 1.13% | 898 |
| Jun 9, 2025 | 1,735.00 | 1,735.00 | 1,733.50 | 1,733.50 | 1,711.74 | -0.83% | 5,561 |
| Jun 4, 2025 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,726.06 | -0.05% | 35 |