Colgate-Palmolive Company (BMV:CL)
Mexico
· Delayed Price · Currency is MXN 1,485.13
+15.13 (1.03%)
Last updated: Apr 28, 2026, 8:41 AM CST
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1,390.00 | 1,391.00 | 1,390.00 | 1,391.00 | 1,373.64 | 0.61% | 44 |
| Jan 6, 2026 | 1,381.10 | 1,382.60 | 1,381.10 | 1,382.60 | 1,365.35 | 0.80% | 25 |
| Jan 5, 2026 | 1,371.66 | 1,371.66 | 1,371.66 | 1,371.66 | 1,354.54 | -3.88% | 334 |
| Dec 30, 2025 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,409.19 | 0.71% | 40 |
| Dec 29, 2025 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,399.32 | - | 613 |
| Dec 22, 2025 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,399.32 | 0.73% | 37 |
| Dec 9, 2025 | 1,406.80 | 1,406.80 | 1,406.80 | 1,406.80 | 1,389.25 | -0.23% | 133 |
| Dec 5, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,392.41 | -2.02% | 29 |
| Dec 2, 2025 | 1,439.10 | 1,439.10 | 1,439.10 | 1,439.10 | 1,421.14 | -2.10% | 25 |
| Nov 26, 2025 | 1,470.00 | 1,470.00 | 1,469.00 | 1,470.00 | 1,451.66 | 2.44% | 3,040 |
| Nov 20, 2025 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,417.09 | -0.49% | 5 |
| Nov 19, 2025 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,424.01 | -0.55% | 19 |
| Nov 18, 2025 | 1,445.00 | 1,450.00 | 1,445.00 | 1,450.00 | 1,431.91 | 0.72% | 183 |
| Nov 13, 2025 | 1,456.00 | 1,456.00 | 1,439.62 | 1,439.62 | 1,421.66 | -1.13% | 97 |
| Nov 12, 2025 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,437.83 | - | 1,443 |
| Nov 11, 2025 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,437.83 | 0.90% | 997 |
| Nov 10, 2025 | 1,450.00 | 1,450.00 | 1,443.00 | 1,443.00 | 1,424.99 | 3.07% | 150 |
| Nov 3, 2025 | 1,400.10 | 1,400.10 | 1,400.00 | 1,400.00 | 1,382.53 | -0.85% | 60 |
| Oct 31, 2025 | 1,410.00 | 1,412.00 | 1,410.00 | 1,412.00 | 1,394.38 | -0.56% | 1,656 |
| Oct 30, 2025 | 1,420.00 | 1,420.00 | 1,415.00 | 1,420.00 | 1,402.28 | 1.00% | 7,052 |
| Oct 29, 2025 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,388.46 | -1.13% | 18 |
| Oct 28, 2025 | 1,430.00 | 1,430.00 | 1,422.00 | 1,422.00 | 1,404.26 | -0.26% | 55 |