Colgate-Palmolive Company (BIT:1CL)
Italy · Delayed Price · Currency is EUR 71.73
-1.05 (-1.44%)
At close: Jan 22, 2026
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | 2.02% | - |
| Jan 20, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | -2.67% | - |
| Jan 19, 2026 | 72.45 | 72.99 | 72.45 | 72.78 | 72.33 | 0.33% | 35 |
| Jan 16, 2026 | 72.80 | 72.80 | 72.43 | 72.54 | 72.10 | 0.23% | 69 |
| Jan 15, 2026 | 73.10 | 73.24 | 72.75 | 72.37 | 71.93 | -0.52% | 370 |
| Jan 14, 2026 | 70.92 | 71.44 | 70.92 | 72.75 | 72.30 | 3.05% | 161 |
| Jan 13, 2026 | 69.71 | 70.74 | 69.70 | 70.60 | 70.17 | 0.71% | 128 |
| Jan 12, 2026 | 70.64 | 70.64 | 69.56 | 70.10 | 69.67 | 1.90% | 55 |
| Jan 9, 2026 | 69.85 | 69.85 | 68.20 | 68.79 | 68.37 | 0.20% | 96 |
| Jan 8, 2026 | 66.12 | 66.12 | 66.12 | 68.65 | 68.23 | 3.03% | 35 |
| Jan 7, 2026 | 66.24 | 66.54 | 66.24 | 66.63 | 66.22 | 1.12% | 35 |
| Jan 6, 2026 | 65.49 | 65.49 | 65.49 | 65.89 | 65.49 | 0.78% | - |
| Jan 5, 2026 | 65.34 | 65.34 | 65.24 | 65.38 | 64.98 | -1.86% | 65 |
| Jan 2, 2026 | 66.21 | 66.21 | 66.21 | 66.62 | 66.21 | -1.39% | - |
| Dec 30, 2025 | 67.15 | 67.15 | 67.15 | 67.56 | 67.15 | -0.35% | - |
| Dec 29, 2025 | 67.39 | 67.39 | 67.39 | 67.80 | 67.39 | 0.33% | - |
| Dec 23, 2025 | 67.31 | 67.31 | 67.31 | 67.58 | 67.17 | 1.43% | 10 |
| Dec 22, 2025 | 66.22 | 66.22 | 66.22 | 66.63 | 66.22 | -0.60% | - |
| Dec 19, 2025 | 67.00 | 67.00 | 67.00 | 67.03 | 66.62 | 0.37% | 16 |
| Dec 18, 2025 | 68.39 | 68.39 | 66.92 | 66.78 | 66.37 | -1.63% | 18 |
| Dec 17, 2025 | 67.92 | 67.92 | 67.92 | 67.89 | 67.47 | 0.76% | 200 |
| Dec 16, 2025 | 68.00 | 68.00 | 67.62 | 67.38 | 66.97 | 0.21% | 25 |
| Dec 15, 2025 | 66.23 | 67.18 | 66.23 | 67.24 | 66.83 | 0.69% | 40 |
| Dec 12, 2025 | 66.33 | 66.61 | 66.33 | 66.78 | 66.37 | 0.45% | 138 |
| Dec 11, 2025 | 66.07 | 66.07 | 66.07 | 66.48 | 66.07 | -0.28% | - |
| Dec 10, 2025 | 66.64 | 66.64 | 66.64 | 66.67 | 66.26 | 0.38% | 15 |
| Dec 9, 2025 | 66.07 | 66.07 | 66.07 | 66.42 | 66.01 | 0.94% | 50 |
| Dec 8, 2025 | 65.79 | 65.79 | 65.79 | 65.80 | 65.40 | -2.01% | 29 |
| Dec 5, 2025 | 66.86 | 66.86 | 66.68 | 67.15 | 66.74 | 0.66% | 118 |
| Dec 4, 2025 | 67.40 | 67.46 | 66.95 | 66.71 | 66.30 | -1.20% | 120 |
| Dec 3, 2025 | 68.25 | 68.25 | 67.50 | 67.52 | 67.11 | 0.25% | 53 |
| Dec 2, 2025 | 69.18 | 69.18 | 67.71 | 67.35 | 66.94 | -2.52% | 71 |
| Dec 1, 2025 | 68.67 | 68.67 | 68.67 | 69.09 | 68.67 | -0.17% | - |
| Nov 28, 2025 | 69.34 | 69.42 | 69.01 | 69.21 | 68.79 | -0.47% | 42 |
| Nov 27, 2025 | 69.11 | 69.11 | 69.11 | 69.54 | 69.11 | 0.65% | - |
| Nov 26, 2025 | 69.08 | 69.34 | 69.08 | 69.09 | 68.67 | 0.55% | 11 |
| Nov 25, 2025 | 68.50 | 69.20 | 68.50 | 68.71 | 68.29 | -0.78% | 92 |
| Nov 24, 2025 | 69.87 | 70.57 | 69.26 | 69.25 | 68.83 | -1.11% | 295 |
| Nov 21, 2025 | 67.97 | 70.52 | 67.97 | 70.03 | 69.60 | 3.53% | 671 |
| Nov 20, 2025 | 67.58 | 67.58 | 67.58 | 67.64 | 67.23 | -0.53% | 30 |
| Nov 19, 2025 | 67.58 | 67.58 | 67.58 | 68.00 | 67.58 | -0.15% | - |
| Nov 18, 2025 | 67.68 | 67.68 | 67.68 | 68.10 | 67.68 | 0.28% | - |
| Nov 17, 2025 | 67.49 | 67.49 | 67.49 | 67.91 | 67.49 | 1.12% | - |
| Nov 14, 2025 | 67.62 | 67.62 | 67.03 | 67.16 | 66.75 | -0.97% | 70 |
| Nov 13, 2025 | 67.41 | 67.41 | 67.41 | 67.82 | 67.41 | -0.57% | - |
| Nov 12, 2025 | 67.79 | 67.79 | 67.79 | 68.21 | 67.79 | 0.21% | - |
| Nov 11, 2025 | 68.00 | 68.00 | 67.80 | 68.07 | 67.65 | -0.15% | 26 |
| Nov 10, 2025 | 67.99 | 68.08 | 67.99 | 68.17 | 67.75 | 0.21% | 79 |
| Nov 7, 2025 | 66.72 | 67.94 | 66.71 | 68.03 | 67.61 | 1.24% | 208 |
| Nov 6, 2025 | 67.46 | 67.46 | 66.28 | 67.20 | 66.79 | 1.42% | 192 |