Colgate-Palmolive Company (SWX:CL)
Switzerland · Delayed Price · Currency is CHF 70.09
-0.52 (-0.74%)
At close: Oct 2, 2026
SWX:CL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | -1.59% | - |
| Sep 30, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 0.38% | - |
| Sep 29, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.38% | - |
| Sep 28, 2026 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | 0.15% | - |
| Sep 25, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -0.52% | - |
| Sep 24, 2026 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - | - |
| Sep 23, 2026 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - | - |
| Sep 22, 2026 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 0.15% | - |
| Sep 21, 2026 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -0.35% | - |
| Sep 18, 2026 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.43% | - |
| Sep 17, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.18% | - |
| Sep 16, 2026 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 0.18% | - |
| Sep 15, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 0.50% | - |
| Sep 14, 2026 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -0.80% | 42 |
| Sep 11, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | -0.36% | - |
| Sep 10, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - | - |
| Sep 9, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - | - |
| Sep 8, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | -1.05% | - |
| Sep 7, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | -0.88% | - |
| Sep 4, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.37% | - |
| Sep 3, 2026 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | -0.34% | - |
| Sep 2, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - | - |
| Sep 1, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - | - |
| Aug 31, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | -0.14% | - |
| Aug 28, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -0.28% | - |
| Aug 27, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - | - |
| Aug 26, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.49% | - |
| Aug 25, 2026 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - | - |
| Aug 24, 2026 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 1.16% | - |
| Aug 21, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - | - |
| Aug 20, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -1.36% | - |
| Aug 19, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -0.68% | - |
| Aug 18, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 1.76% | - |
| Aug 17, 2026 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -2.99% | - |
| Aug 14, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - | - |
| Aug 13, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - | - |
| Aug 12, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - | - |
| Aug 11, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -0.25% | - |
| Aug 10, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.13% | - |
| Aug 7, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.41% | - |
| Aug 6, 2026 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 1.40% | - |
| Aug 5, 2026 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 0.61% | - |
| Aug 4, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - | - |
| Aug 3, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - | - |
| Jul 31, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - | - |
| Jul 30, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -3.14% | - |
| Jul 29, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.60% | - |
| Jul 28, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 2.20% | - |
| Jul 27, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 1.32% | - |
| Jul 24, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.45% | - |