Mexico - Delayed Quote MXN

Colgate-Palmolive Company (CL.MX)

Compare
1,852.00
+18.00
+(0.98%)
As of 11:14:57 AM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,852.001,852.001,852.001,852.001,852.0065
Apr 8, 20251,834.001,834.001,834.001,834.001,834.00-
Apr 7, 20251,834.001,834.001,834.001,834.001,834.0060
Apr 4, 20251,925.001,925.001,925.001,925.001,925.00-
Apr 3, 20251,925.001,925.001,925.001,925.001,925.00215
Apr 2, 20251,902.001,902.001,902.001,902.001,902.00-
Apr 1, 20251,902.001,902.001,902.001,902.001,902.005
Mar 31, 20251,900.001,900.001,900.001,900.001,900.0010
Mar 28, 20251,885.001,885.001,885.001,885.001,885.00-
Mar 27, 20251,885.001,885.001,885.001,885.001,885.0018
Mar 26, 20251,799.001,799.001,799.001,799.001,799.00-
Mar 25, 20251,799.001,799.001,799.001,799.001,799.00122
Mar 24, 20251,803.531,803.531,803.531,803.531,803.53-
Mar 21, 20251,803.531,803.531,803.531,803.531,803.53-
Mar 20, 20251,803.531,803.531,803.531,803.531,803.53-
Mar 19, 20251,803.531,803.531,803.531,803.531,803.532,692
Mar 18, 20251,826.001,826.001,826.001,826.001,826.00-
Mar 14, 20251,826.001,826.001,826.001,826.001,826.00-
Mar 13, 20251,832.001,832.001,819.001,826.001,826.001,243
Mar 12, 20251,900.001,900.001,900.001,900.001,900.0014
Mar 11, 20251,920.001,920.001,920.001,920.001,920.00116
Mar 10, 20251,980.001,980.001,980.001,980.001,980.00-
Mar 7, 20251,980.001,980.001,980.001,980.001,980.00314
Mar 6, 20251,884.111,884.111,884.111,884.111,884.11548
Mar 5, 20251,920.001,920.001,920.001,920.001,920.00-
Mar 4, 20251,919.971,920.001,919.971,920.001,920.00261
Mar 3, 20251,880.031,880.031,880.001,880.001,880.00269
Feb 28, 20251,855.001,855.001,855.001,855.001,855.00189
Feb 27, 20251,851.801,851.801,851.801,851.801,851.80-
Feb 26, 20251,851.801,851.801,851.801,851.801,851.802,460
Feb 25, 20251,760.911,760.911,760.911,760.911,760.91-
Feb 24, 20251,760.911,760.911,760.911,760.911,760.91-
Feb 21, 20251,760.911,760.911,760.911,760.911,760.91-
Feb 20, 20251,760.911,760.911,760.911,760.911,760.91-
Feb 19, 20251,760.911,760.911,760.911,760.911,760.91-
Feb 18, 20251,760.911,760.911,760.911,760.911,760.91-
Feb 17, 20251,760.911,760.911,760.911,760.911,760.91-
Feb 14, 20251,760.911,760.911,760.911,760.911,760.9131
Feb 13, 20251,780.001,780.001,780.001,780.001,780.00-
Feb 12, 20251,780.001,780.001,780.001,780.001,780.00-
Feb 11, 20251,780.001,780.001,780.001,780.001,780.00-
Feb 10, 20251,780.001,780.001,780.001,780.001,780.00-
Feb 7, 20251,780.001,780.001,780.001,780.001,780.00-
Feb 6, 20251,780.001,780.001,780.001,780.001,780.00-
Feb 5, 20251,780.001,780.001,780.001,780.001,780.00-
Feb 4, 20251,780.001,780.001,780.001,780.001,780.00-
Jan 31, 20251,780.001,780.001,780.001,780.001,780.0036
Jan 30, 20251,840.001,840.001,840.001,840.001,840.00100
Jan 29, 20251,878.001,878.001,878.001,878.001,878.00-
Jan 28, 20251,878.001,878.001,878.001,878.001,878.0056
Jan 27, 20251,840.001,863.101,840.001,863.101,863.101,131
Jan 24, 20251,781.001,781.001,781.001,781.001,781.0039
Jan 23, 20251,794.191,794.191,794.191,794.191,794.19-
Jan 22, 20251,794.191,794.191,794.191,794.191,794.191,800
Jan 21, 2025 10.14 Dividend
Jan 21, 20251,786.001,786.001,786.001,786.001,786.00-
Jan 20, 20251,786.001,786.001,786.001,786.001,785.50-
Jan 17, 20251,786.001,786.001,786.001,786.001,785.50-
Jan 16, 20251,786.001,786.001,786.001,786.001,785.50-
Jan 15, 20251,786.001,786.001,786.001,786.001,785.50-
Jan 14, 20251,786.001,786.001,786.001,786.001,785.50-
Jan 13, 20251,786.001,786.001,786.001,786.001,785.50-
Jan 10, 20251,786.001,786.001,786.001,786.001,785.5069
Jan 9, 20251,837.001,837.001,837.001,837.001,836.49-
Jan 8, 20251,837.001,837.001,837.001,837.001,836.49-
Jan 7, 20251,837.001,837.001,837.001,837.001,836.49-
Jan 6, 20251,837.001,837.001,837.001,837.001,836.49-
Jan 3, 20251,837.001,837.001,837.001,837.001,836.49-
Jan 2, 20251,837.001,837.001,837.001,837.001,836.49-
Dec 31, 20241,837.001,837.001,837.001,837.001,836.49-
Dec 30, 20241,837.001,837.001,837.001,837.001,836.49-
Dec 27, 20241,837.001,837.001,837.001,837.001,836.49-
Dec 26, 20241,837.001,837.001,837.001,837.001,836.49-
Dec 24, 20241,837.001,837.001,837.001,837.001,836.49-
Dec 23, 20241,837.001,837.001,837.001,837.001,836.49-
Dec 20, 20241,837.001,837.001,837.001,837.001,836.4925
Dec 19, 20241,897.001,897.001,897.001,897.001,896.47-
Dec 18, 20241,897.001,897.001,897.001,897.001,896.471,011
Dec 17, 20241,892.001,892.001,892.001,892.001,891.47-
Dec 16, 20241,892.001,892.001,892.001,892.001,891.47-
Dec 13, 20241,892.001,892.001,892.001,892.001,891.47-
Dec 11, 20241,892.001,892.001,892.001,892.001,891.47-
Dec 10, 20241,892.001,892.001,892.001,892.001,891.47-
Dec 9, 20241,880.001,892.001,880.001,892.001,891.47267
Dec 6, 20241,917.001,917.001,917.001,917.001,916.46-
Dec 5, 20241,917.001,917.001,917.001,917.001,916.46-
Dec 4, 20241,917.001,917.001,917.001,917.001,916.468
Dec 3, 20241,992.001,992.001,992.001,992.001,991.44-
Dec 2, 20241,992.001,992.001,992.001,992.001,991.442,183
Nov 29, 20241,905.001,905.001,905.001,905.001,904.47-
Nov 28, 20241,905.001,905.001,905.001,905.001,904.47-
Nov 27, 20241,905.001,905.001,905.001,905.001,904.47-
Nov 26, 20241,905.001,905.001,905.001,905.001,904.47-
Nov 25, 20241,905.001,905.001,905.001,905.001,904.47-
Nov 22, 20241,905.001,905.001,905.001,905.001,904.47-
Nov 21, 20241,890.001,905.001,890.001,905.001,904.47515
Nov 20, 20241,896.001,896.001,896.001,896.001,895.47-
Nov 19, 20241,914.631,914.631,896.001,896.001,895.475,312
Nov 15, 20241,875.001,875.001,875.001,875.001,874.48-
Nov 14, 20241,875.001,875.001,875.001,875.001,874.487,051
Nov 13, 20241,810.031,810.031,810.031,810.031,809.52-
Nov 12, 20241,810.031,810.031,810.031,810.031,809.52-
Nov 11, 20241,810.031,810.031,810.031,810.031,809.52-
Nov 8, 20241,810.031,810.031,810.031,810.031,809.52-
Nov 7, 20241,810.031,810.031,810.031,810.031,809.5267
Nov 6, 20241,853.031,853.031,840.001,840.001,839.48111
Nov 5, 20241,875.681,875.681,875.681,875.681,875.15-
Nov 4, 20241,875.681,875.681,875.681,875.681,875.15120
Nov 1, 20241,931.341,931.341,931.341,931.341,930.80-
Oct 31, 20241,931.341,931.341,931.341,931.341,930.80-
Oct 30, 20241,931.341,931.341,931.341,931.341,930.80-
Oct 29, 20241,931.341,931.341,931.341,931.341,930.80-
Oct 28, 20241,931.341,931.341,931.341,931.341,930.8010
Oct 25, 20241,915.001,926.491,910.001,926.491,925.95174
Oct 24, 20241,966.001,980.001,966.001,980.001,979.4580
Oct 23, 20241,966.001,972.901,966.001,972.901,972.35150
Oct 22, 20241,965.001,965.001,965.001,965.001,964.457
Oct 21, 20241,926.441,926.441,926.441,926.441,925.90-
Oct 18, 2024 10.14 Dividend
Oct 18, 20241,926.441,926.441,926.441,926.441,925.90-
Oct 17, 20241,926.441,926.441,926.441,926.441,925.40-
Oct 16, 20241,926.441,926.441,926.441,926.441,925.40-
Oct 15, 20241,926.441,926.441,926.441,926.441,925.40-
Oct 14, 20241,926.441,926.441,926.441,926.441,925.40-
Oct 11, 20241,855.761,926.441,855.761,926.441,925.40187
Oct 10, 20242,038.062,038.062,038.062,038.062,036.96-
Oct 9, 20242,038.062,038.062,038.062,038.062,036.96-
Oct 8, 20242,038.062,038.062,038.062,038.062,036.96-
Oct 7, 20242,038.062,038.062,038.062,038.062,036.96-
Oct 4, 20242,038.062,038.062,038.062,038.062,036.96-
Oct 3, 20242,038.062,038.062,038.062,038.062,036.96-
Oct 2, 20242,038.062,038.062,038.062,038.062,036.96-
Sep 30, 20242,038.062,038.062,038.062,038.062,036.96117
Sep 27, 20242,010.002,010.002,010.002,010.002,008.92-
Sep 26, 20242,010.002,010.002,010.002,010.002,008.92-
Sep 25, 20242,010.002,010.002,010.002,010.002,008.92-
Sep 24, 20242,010.002,010.002,010.002,010.002,008.92107
Sep 23, 20242,030.602,030.602,030.602,030.602,029.50-
Sep 20, 20241,985.002,030.601,985.002,030.602,029.5045
Sep 19, 20242,030.602,030.602,030.602,030.602,029.50-
Sep 18, 20242,030.602,030.602,030.602,030.602,029.50-
Sep 17, 20242,030.602,030.602,030.602,030.602,029.50-
Sep 13, 20242,030.602,030.602,030.602,030.602,029.501,101
Sep 12, 20242,127.002,127.002,127.002,127.002,125.85-
Sep 11, 20242,127.002,127.002,127.002,127.002,125.8521
Sep 10, 20242,133.002,133.002,133.002,133.002,131.85-
Sep 9, 20242,133.002,133.002,133.002,133.002,131.8574
Sep 6, 20242,170.012,170.012,170.012,170.012,168.84-
Sep 5, 20242,170.012,170.012,170.012,170.012,168.84123
Sep 4, 20242,157.602,157.602,157.602,157.602,156.441,098
Sep 3, 20242,132.002,132.002,132.002,132.002,130.85128
Sep 2, 20242,093.522,093.522,093.522,093.522,092.39-
Aug 30, 20242,093.522,093.522,093.522,093.522,092.39-
Aug 29, 20242,093.522,093.522,093.522,093.522,092.39140
Aug 28, 20242,027.002,027.002,027.002,027.002,025.91-
Aug 27, 20242,027.002,027.002,027.002,027.002,025.91-
Aug 26, 20242,027.002,027.002,027.002,027.002,025.91104
Aug 23, 20242,000.002,000.002,000.002,000.001,998.92-
Aug 22, 20242,000.002,000.002,000.002,000.001,998.928
Aug 21, 20241,902.701,902.701,902.701,902.701,901.67-
Aug 20, 20241,902.701,902.701,902.701,902.701,901.67-
Aug 19, 20241,908.031,908.031,902.701,902.701,901.67338
Aug 16, 20241,986.001,986.001,986.001,986.001,984.93-
Aug 15, 20241,986.001,986.001,986.001,986.001,984.93-
Aug 14, 20241,986.001,986.001,986.001,986.001,984.93-
Aug 13, 20241,986.001,986.001,986.001,986.001,984.93-
Aug 12, 20241,986.001,986.001,986.001,986.001,984.93-
Aug 9, 20241,986.001,986.001,986.001,986.001,984.93-
Aug 8, 20241,986.001,986.001,986.001,986.001,984.93-
Aug 7, 20241,986.001,986.001,986.001,986.001,984.93262
Aug 6, 20241,992.401,992.401,992.401,992.401,991.33980
Aug 5, 20241,954.401,954.401,954.401,954.401,953.35813
Aug 2, 20241,860.001,860.001,860.001,860.001,859.00-
Aug 1, 20241,860.001,860.001,860.001,860.001,859.0024
Jul 31, 20241,851.901,851.901,851.901,851.901,850.90504
Jul 30, 20241,877.001,877.001,877.001,877.001,875.996
Jul 29, 20241,817.611,817.611,817.611,817.611,816.63-
Jul 26, 20241,817.611,817.611,817.611,817.611,816.635
Jul 25, 20241,745.001,745.001,745.001,745.001,744.06-
Jul 24, 20241,745.001,745.001,745.001,745.001,744.06-
Jul 23, 20241,745.001,745.001,745.001,745.001,744.06-
Jul 22, 20241,745.001,745.001,745.001,745.001,744.06-
Jul 19, 2024 10.14 Dividend
Jul 19, 20241,745.001,745.001,745.001,745.001,744.06-
Jul 18, 20241,745.001,745.001,745.001,745.001,743.56-
Jul 17, 20241,745.001,745.001,745.001,745.001,743.5638
Jul 16, 20241,737.001,737.001,737.001,737.001,735.57-
Jul 15, 20241,737.001,737.001,737.001,737.001,735.57-
Jul 12, 20241,737.001,737.001,737.001,737.001,735.57-
Jul 11, 20241,737.001,737.001,737.001,737.001,735.57-
Jul 10, 20241,737.001,737.001,737.001,737.001,735.57377
Jul 9, 20241,746.001,746.001,746.001,746.001,744.56-
Jul 8, 20241,746.001,746.001,746.001,746.001,744.56-
Jul 5, 20241,738.901,746.001,738.901,746.001,744.5696
Jul 4, 20241,770.001,770.001,770.001,770.001,768.54-
Jul 3, 20241,770.001,770.001,770.001,770.001,768.54-
Jul 2, 20241,770.001,770.001,770.001,770.001,768.54-
Jul 1, 20241,770.001,770.001,770.001,770.001,768.54769
Jun 28, 20241,788.681,788.681,788.681,788.681,787.20120
Jun 27, 20241,795.001,795.001,795.001,795.001,793.52-
Jun 26, 20241,795.001,795.001,795.001,795.001,793.52254
Jun 25, 20241,759.541,759.541,759.541,759.541,758.09-
Jun 24, 20241,759.541,759.541,759.541,759.541,758.09-
Jun 21, 20241,759.541,759.541,759.541,759.541,758.09694
Jun 20, 20241,787.501,787.501,787.501,787.501,786.02-
Jun 19, 20241,787.501,787.501,787.501,787.501,786.02-
Jun 18, 20241,787.501,787.501,787.501,787.501,786.02864
Jun 17, 20241,768.111,768.111,768.111,768.111,766.6578
Jun 14, 20241,756.201,756.201,756.201,756.201,754.75-
Jun 13, 20241,750.001,756.201,750.001,756.201,754.751,119
Jun 12, 20241,703.031,703.031,703.031,703.031,701.62-
Jun 11, 20241,703.031,703.031,703.031,703.031,701.62163
Jun 10, 20241,713.111,713.111,713.111,713.111,711.7099
Jun 7, 20241,686.801,686.801,686.801,686.801,685.41-
Jun 6, 20241,686.801,686.801,686.801,686.801,685.41-
Jun 5, 20241,686.801,686.801,686.801,686.801,685.41-
Jun 4, 20241,686.801,686.801,686.801,686.801,685.411,106
Jun 3, 20241,627.111,627.111,627.111,627.111,625.77131
May 31, 20241,553.031,553.031,553.031,553.031,551.75-
May 30, 20241,553.031,553.031,553.031,553.031,551.75-
May 29, 20241,553.031,553.031,553.031,553.031,551.7525
May 28, 20241,550.001,550.001,550.001,550.001,548.72389
May 27, 20241,577.201,577.201,577.201,577.201,575.90-
May 24, 20241,577.201,577.201,577.201,577.201,575.90-
May 23, 20241,577.201,577.201,577.201,577.201,575.90-
May 22, 20241,577.201,577.201,577.201,577.201,575.90-
May 21, 20241,577.201,577.201,577.201,577.201,575.90-
May 20, 20241,577.201,577.201,577.201,577.201,575.90-
May 17, 20241,577.201,577.201,577.201,577.201,575.90-
May 16, 20241,577.201,577.201,577.201,577.201,575.90-
May 15, 20241,577.001,577.201,577.001,577.201,575.901,251
May 14, 20241,582.111,582.111,582.111,582.111,580.80-
May 13, 20241,582.111,582.111,582.111,582.111,580.80-
May 10, 20241,582.111,582.111,582.111,582.111,580.80-
May 9, 20241,582.111,582.111,582.111,582.111,580.80-
May 8, 20241,582.111,582.111,582.111,582.111,580.8019
May 7, 20241,573.031,573.031,573.031,573.031,571.73-
May 6, 20241,573.031,573.031,573.031,573.031,571.73-
May 3, 20241,569.801,573.031,569.801,573.031,571.73133
May 2, 20241,533.001,533.001,533.001,533.001,531.73-
Apr 30, 20241,533.001,533.001,533.001,533.001,531.73-
Apr 29, 20241,533.001,533.001,533.001,533.001,531.73224
Apr 26, 20241,550.001,550.001,550.001,550.001,548.7266
Apr 25, 20241,513.101,513.101,513.101,513.101,511.85-
Apr 24, 20241,513.101,513.101,513.101,513.101,511.85-
Apr 23, 20241,513.101,513.101,513.101,513.101,511.85-
Apr 22, 20241,513.101,513.101,513.101,513.101,511.852,909
Apr 19, 2024 10.14 Dividend
Apr 19, 20241,436.001,436.001,436.001,436.001,434.81-
Apr 18, 20241,436.001,436.001,436.001,436.001,434.31-
Apr 17, 20241,436.001,436.001,436.001,436.001,434.31-
Apr 16, 20241,436.001,436.001,436.001,436.001,434.31-
Apr 15, 20241,436.001,436.001,436.001,436.001,434.31-
Apr 12, 20241,436.001,436.001,436.001,436.001,434.31-
Apr 11, 20241,436.001,436.001,436.001,436.001,434.31-
Apr 10, 20241,436.001,436.001,436.001,436.001,434.31-
Apr 9, 20241,436.001,436.001,436.001,436.001,434.31-