BMV · CL · stock
Colgate-Palmolive Company (CL) stock price history
Every BMV trading session of Colgate-Palmolive Company from Mar 10, 2006 to Sep 25, 2026: 5,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CL adjusted close, 2006 to 2026
- MX$2,165
- All time high, 2024
- MX$1,704
- 52 week high, MX$1,370 low
- 5,168
- Daily sessions since 2006
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
CL key facts
- Colgate-Palmolive Company (CL) closed at MX$1,505 on Sep 25, 2026 on BMV.
- CL's all time high close is MX$2,165, set on Sep 5, 2024; its all time low close is MX$298.06 on Mar 10, 2006.
- CL's 52 week range is MX$1,370 to MX$1,704.
- CL returned +2.1% over the year to Sep 25, 2026 and -1.4% over five years.
- Over ten years CL returned +5%, +0.5% a year compounded.
- CL's deepest drawdown was -36.7% from Sep 6, 2024 to Jan 5, 2026.
- DataCedar holds 5,168 daily sessions of CL history from Mar 10, 2006 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
CL price chart, 2006 to 2026
CL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -5.9% |
| 6 months | -1.4% |
| Year to date | +5.6% |
| 1 year | +2.1% |
| 3 years | +21.1% |
| 5 years | -1.4% |
| 10 years | +5.2% |
| Since Mar 10, 2006 | +404.9% |
| Compound annual growth, 20.5 years | +8.2% |
CL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,165 on Sep 5, 2024
- All time low close
- MX$298.06 on Mar 10, 2006
- 52 week high
- MX$1,704 on Feb 27, 2026
- 52 week low
- MX$1,370 on Jan 5, 2026
- Deepest drawdown
- -36.7% from Sep 6, 2024 to Jan 5, 2026, not yet recovered
- Best single session
- +18.6% on Sep 19, 2011
- Worst single session
- -12.6% on Nov 3, 2015
- Volatility, 1 year annualised
- 20.4%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2006
- 5.0×
- Best calendar year
- 2024, +37%
- Worst calendar year
- 2025, -22%
CL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 10, 2006; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,426 | MX$1,704 | MX$1,370 | MX$1,505 | +5.6% | 45.5K | 184 |
| 2025 | MX$1,833 | MX$1,976 | MX$1,399 | MX$1,426 | -22.2% | 89.5K | 251 |
| 2024 | MX$1,339 | MX$2,165 | MX$1,339 | MX$1,833 | +36.9% | 48.6K | 251 |
| 2023 | MX$1,536 | MX$1,536 | MX$1,175 | MX$1,339 | -12.9% | 119.2K | 251 |
| 2022 | MX$1,720 | MX$1,750 | MX$1,416 | MX$1,536 | -10.7% | 128.8K | 252 |
| 2021 | MX$1,677 | MX$1,731 | MX$1,495 | MX$1,720 | +2.6% | 121.5K | 253 |
| 2020 | MX$1,295 | MX$1,753 | MX$1,295 | MX$1,677 | +29.5% | 82.8K | 252 |
| 2019 | MX$1,144 | MX$1,463 | MX$1,144 | MX$1,295 | +11.6% | 65.3K | 251 |
| 2018 | MX$1,368 | MX$1,429 | MX$1,143 | MX$1,160 | -15.2% | 116.2K | 251 |
| 2017 | MX$1,340 | MX$1,468 | MX$1,244 | MX$1,368 | +2.1% | 95.4K | 251 |
| 2016 | MX$1,098 | MX$1,431 | MX$1,098 | MX$1,340 | +17.8% | 81.8K | 252 |
| 2015 | MX$1,016 | MX$1,206 | MX$924.98 | MX$1,138 | +12.0% | 166.3K | 251 |
| 2014 | MX$838.22 | MX$1,027 | MX$812.96 | MX$1,016 | +21.3% | 66.9K | 251 |
| 2013 | MX$671.96 | MX$855.93 | MX$665.33 | MX$838.22 | +24.7% | 68.9K | 249 |
| 2012 | MX$637.88 | MX$693.56 | MX$572.71 | MX$671.96 | +5.3% | 85.7K | 248 |
| 2011 | MX$489.03 | MX$637.88 | MX$455.79 | MX$637.88 | +30.4% | 70.8K | 252 |
| 2010 | MX$521.01 | MX$522.94 | MX$454.31 | MX$489.03 | -6.1% | 93.9K | 249 |
| 2009 | MX$418.32 | MX$534.66 | MX$374.11 | MX$521.01 | +24.5% | 46.4K | 252 |
| 2008 | MX$412.32 | MX$418.32 | MX$339.77 | MX$418.32 | +1.5% | 307.7K | 253 |
| 2007 | MX$327.04 | MX$418.61 | MX$327.04 | MX$412.32 | +26.1% | 41.8K | 253 |
| 2006 | MX$298.06 | MX$327.04 | MX$298.06 | MX$327.04 | n/a | 2.6K | 211 |
CL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$1,505 | -2.7% |
| August 2026 | MX$1,547 | -4.0% |
| July 2026 | MX$1,612 | +0.8% |
| June 2026 | MX$1,599 | +1.7% |
| May 2026 | MX$1,573 | +6.0% |
| April 2026 | MX$1,485 | -4.2% |
| March 2026 | MX$1,550 | -9.0% |
| February 2026 | MX$1,704 | +9.4% |
| January 2026 | MX$1,557 | +9.2% |
| December 2025 | MX$1,426 | -2.9% |
| November 2025 | MX$1,468 | +4.1% |
| October 2025 | MX$1,411 | -3.3% |
About the CL data
Daily bars. 5,168 sessions from Mar 10, 2006 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 10, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
CL share price history
