Colgate-Palmolive Company (BIT:1CL)
Italy · Delayed Price · Currency is EUR 67.64
+0.48 (0.71%)
At close: Nov 20, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 67.97 | 70.52 | 67.97 | 70.03 | 70.03 | 3.53% | 671 |
| Nov 20, 2025 | 67.58 | 67.58 | 67.58 | 67.64 | 67.64 | -0.53% | 30 |
| Nov 19, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.15% | - |
| Nov 18, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.28% | - |
| Nov 17, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 1.12% | - |
| Nov 14, 2025 | 67.62 | 67.62 | 67.03 | 67.16 | 67.16 | -0.97% | 70 |
| Nov 13, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -0.57% | - |
| Nov 12, 2025 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 0.21% | - |
| Nov 11, 2025 | 68.00 | 68.00 | 67.80 | 68.07 | 68.07 | -0.15% | 26 |
| Nov 10, 2025 | 67.99 | 68.08 | 67.99 | 68.17 | 68.17 | 0.21% | 79 |
| Nov 7, 2025 | 66.72 | 67.94 | 66.71 | 68.03 | 68.03 | 1.24% | 208 |
| Nov 6, 2025 | 67.46 | 67.46 | 66.28 | 67.20 | 67.20 | 1.42% | 192 |
| Nov 5, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 0.38% | - |
| Nov 4, 2025 | 65.69 | 65.69 | 65.69 | 66.01 | 66.01 | 0.66% | 8 |
| Nov 3, 2025 | 67.29 | 67.29 | 67.29 | 65.58 | 65.58 | -0.64% | 25 |
| Oct 31, 2025 | 66.29 | 66.29 | 64.95 | 66.00 | 66.00 | -0.26% | 134 |
| Oct 30, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 1.52% | - |
| Oct 29, 2025 | 66.41 | 66.41 | 64.86 | 65.18 | 65.18 | -1.75% | 437 |
| Oct 28, 2025 | 66.49 | 66.90 | 66.49 | 66.34 | 66.34 | -0.75% | 34 |
| Oct 27, 2025 | 67.32 | 67.32 | 66.81 | 66.84 | 66.84 | -0.68% | 93 |
| Oct 24, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.46% | - |
| Oct 23, 2025 | 68.72 | 68.72 | 67.50 | 67.61 | 67.61 | -2.10% | 62 |
| Oct 22, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 2.02% | - |
| Oct 21, 2025 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | -0.04% | - |
| Oct 20, 2025 | 68.00 | 68.00 | 68.00 | 67.72 | 67.72 | -0.16% | 72 |
| Oct 17, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -1.87% | - |
| Oct 16, 2025 | 69.94 | 70.02 | 69.94 | 69.12 | 69.12 | 3.61% | 60 |
| Oct 15, 2025 | 70.17 | 70.17 | 67.02 | 66.71 | 66.27 | -0.13% | 30 |
| Oct 14, 2025 | 66.35 | 66.35 | 66.35 | 66.80 | 66.35 | 0.07% | - |
| Oct 13, 2025 | 67.36 | 67.63 | 66.83 | 66.75 | 66.30 | -0.68% | 514 |
| Oct 10, 2025 | 67.68 | 67.68 | 67.68 | 67.21 | 66.76 | -0.72% | 1 |
| Oct 9, 2025 | 67.83 | 67.83 | 67.35 | 67.70 | 67.25 | 0.04% | 130 |
| Oct 8, 2025 | 68.26 | 68.26 | 68.26 | 67.67 | 67.22 | 0.06% | 43 |
| Oct 7, 2025 | 66.33 | 67.55 | 66.33 | 67.63 | 67.18 | 1.75% | 136 |
| Oct 6, 2025 | 66.03 | 66.03 | 66.03 | 66.47 | 66.03 | -0.40% | - |
| Oct 3, 2025 | 67.65 | 67.65 | 67.65 | 66.74 | 66.29 | -1.02% | 40 |
| Oct 2, 2025 | 66.96 | 66.96 | 66.93 | 67.43 | 66.98 | 0.01% | 200 |
| Oct 1, 2025 | 67.74 | 67.74 | 67.24 | 67.42 | 66.97 | -1.09% | 218 |
| Sep 30, 2025 | 67.71 | 67.71 | 67.71 | 68.16 | 67.71 | -0.01% | - |
| Sep 29, 2025 | 68.36 | 68.36 | 67.72 | 68.17 | 67.72 | 0.22% | 50 |
| Sep 26, 2025 | 67.57 | 67.57 | 67.57 | 68.02 | 67.57 | -0.41% | - |
| Sep 25, 2025 | 69.35 | 69.35 | 68.99 | 68.30 | 67.84 | 0.10% | 79 |
| Sep 24, 2025 | 68.04 | 68.50 | 68.04 | 68.23 | 67.77 | 1.34% | 107 |
| Sep 23, 2025 | 67.66 | 67.66 | 67.26 | 67.33 | 66.88 | -0.50% | 21 |
| Sep 22, 2025 | 69.27 | 69.27 | 67.68 | 67.67 | 67.22 | -2.38% | 201 |
| Sep 19, 2025 | 69.10 | 69.10 | 69.10 | 69.32 | 68.86 | -0.45% | 60 |
| Sep 18, 2025 | 69.45 | 69.45 | 69.20 | 69.63 | 69.17 | -0.14% | 270 |
| Sep 17, 2025 | 69.27 | 69.27 | 69.27 | 69.73 | 69.26 | 1.18% | - |
| Sep 16, 2025 | 70.43 | 70.43 | 68.95 | 68.92 | 68.46 | -1.40% | 639 |
| Sep 15, 2025 | 70.00 | 70.00 | 70.00 | 69.90 | 69.43 | -2.29% | 100 |