Colgate-Palmolive Company (BIT:1CL)
Italy · Delayed Price · Currency is EUR 69.32
-0.31 (-0.45%)
At close: Sep 19, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 74.53 | 75.12 | 74.48 | 73.97 | 73.97 | -2.16% | 300 |
| Jul 30, 2025 | 75.19 | 75.30 | 75.19 | 75.60 | 75.60 | -0.54% | 172 |
| Jul 29, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 1.37% | - |
| Jul 28, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 0.54% | - |
| Jul 25, 2025 | 75.04 | 75.04 | 74.95 | 74.58 | 74.58 | -1.13% | 28 |
| Jul 24, 2025 | 75.76 | 75.76 | 75.76 | 75.43 | 75.43 | 0.11% | 13 |
| Jul 23, 2025 | 75.07 | 75.48 | 75.07 | 75.35 | 75.35 | 0.47% | 25 |
| Jul 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.01% | - |
| Jul 21, 2025 | 74.88 | 74.88 | 74.45 | 74.25 | 74.25 | -0.58% | 33 |
| Jul 18, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.15% | - |
| Jul 17, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - | - |
| Jul 16, 2025 | 74.35 | 74.35 | 74.35 | 74.79 | 74.35 | -2.12% | - |
| Jul 15, 2025 | 75.96 | 75.96 | 75.96 | 76.41 | 75.96 | 1.21% | - |
| Jul 14, 2025 | 75.78 | 76.83 | 74.71 | 75.50 | 75.05 | -1.55% | 290 |
| Jul 11, 2025 | 76.23 | 76.23 | 76.23 | 76.69 | 76.23 | -1.68% | - |