Colgate-Palmolive Company (BIT:1CL)
Italy · Delayed Price · Currency is EUR 67.21
-0.49 (-0.72%)
At close: Oct 10, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 67.68 | 67.68 | 67.68 | 67.21 | 67.21 | -0.72% | 1 |
| Oct 9, 2025 | 67.83 | 67.83 | 67.35 | 67.70 | 67.70 | 0.04% | 130 |
| Oct 8, 2025 | 68.26 | 68.26 | 68.26 | 67.67 | 67.67 | 0.06% | 43 |
| Oct 7, 2025 | 66.33 | 67.55 | 66.33 | 67.63 | 67.63 | 1.75% | 136 |
| Oct 6, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -0.40% | - |
| Oct 3, 2025 | 67.65 | 67.65 | 67.65 | 66.74 | 66.74 | -1.02% | 40 |
| Oct 2, 2025 | 66.96 | 66.96 | 66.93 | 67.43 | 67.43 | 0.01% | 200 |
| Oct 1, 2025 | 67.74 | 67.74 | 67.24 | 67.42 | 67.42 | -1.09% | 218 |
| Sep 30, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -0.01% | - |
| Sep 29, 2025 | 68.36 | 68.36 | 67.72 | 68.17 | 68.17 | 0.22% | 50 |
| Sep 26, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -0.41% | - |
| Sep 25, 2025 | 69.35 | 69.35 | 68.99 | 68.30 | 68.30 | 0.10% | 79 |
| Sep 24, 2025 | 68.04 | 68.50 | 68.04 | 68.23 | 68.23 | 1.34% | 107 |
| Sep 23, 2025 | 67.66 | 67.66 | 67.26 | 67.33 | 67.33 | -0.50% | 21 |
| Sep 22, 2025 | 69.27 | 69.27 | 67.68 | 67.67 | 67.67 | -2.38% | 201 |
| Sep 19, 2025 | 69.10 | 69.10 | 69.10 | 69.32 | 69.32 | -0.45% | 60 |
| Sep 18, 2025 | 69.45 | 69.45 | 69.20 | 69.63 | 69.63 | -0.14% | 270 |
| Sep 17, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 1.18% | - |
| Sep 16, 2025 | 70.43 | 70.43 | 68.95 | 68.92 | 68.92 | -1.40% | 639 |
| Sep 15, 2025 | 70.00 | 70.00 | 70.00 | 69.90 | 69.90 | -2.29% | 100 |
| Sep 12, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 0.31% | - |
| Sep 11, 2025 | 71.20 | 71.20 | 71.20 | 71.32 | 71.32 | 1.26% | 3 |
| Sep 10, 2025 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | -2.11% | - |
| Sep 9, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 0.06% | - |
| Sep 8, 2025 | 71.73 | 71.73 | 71.73 | 71.91 | 71.91 | -1.33% | 50 |
| Sep 5, 2025 | 72.27 | 72.27 | 72.27 | 72.88 | 72.88 | 1.32% | 89 |
| Sep 4, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 0.74% | - |
| Sep 3, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -1.14% | - |
| Sep 2, 2025 | 72.20 | 72.20 | 72.20 | 72.22 | 72.22 | 1.16% | 16 |
| Sep 1, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | -0.24% | - |
| Aug 29, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.18% | - |
| Aug 28, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -0.93% | - |
| Aug 27, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.29% | - |
| Aug 26, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.74% | - |
| Aug 25, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | -0.72% | - |
| Aug 22, 2025 | 72.96 | 72.96 | 72.96 | 73.22 | 73.22 | -0.89% | 137 |
| Aug 21, 2025 | 74.25 | 74.25 | 74.25 | 73.88 | 73.88 | 0.24% | 15 |
| Aug 20, 2025 | 74.43 | 74.43 | 74.43 | 73.70 | 73.70 | 0.52% | 25 |
| Aug 19, 2025 | 72.53 | 72.53 | 72.53 | 73.32 | 73.32 | 0.80% | 20 |
| Aug 18, 2025 | 76.33 | 76.33 | 73.50 | 72.74 | 72.74 | -0.86% | 300 |
| Aug 14, 2025 | 74.65 | 74.65 | 74.65 | 73.37 | 73.37 | -0.85% | 5 |
| Aug 13, 2025 | 72.74 | 72.74 | 72.74 | 74.00 | 74.00 | 2.34% | 27 |
| Aug 12, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -0.69% | - |
| Aug 11, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 0.65% | - |
| Aug 8, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -0.11% | - |
| Aug 7, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 0.25% | - |
| Aug 6, 2025 | 72.97 | 72.97 | 71.46 | 72.24 | 72.24 | 0.28% | 27 |
| Aug 5, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - | - |
| Aug 4, 2025 | 72.00 | 73.01 | 71.50 | 72.04 | 72.04 | -0.43% | 65 |
| Aug 1, 2025 | 72.07 | 73.50 | 72.07 | 72.35 | 72.35 | -2.19% | 71 |