Colgate-Palmolive Company (SWX:CL)
Switzerland · Delayed Price · Currency is CHF 73.92
0.00 (0.00%)
Last updated: Jun 3, 2026, 4:08 PM CET
SWX:CL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 23, 2026 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -0.74% | - |
| Jul 22, 2026 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 1.02% | - |
| Jul 21, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | -1.15% | - |
| Jul 20, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | -1.24% | - |
| Jul 17, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.41 | - | - |
| Jul 16, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.41 | 2.82% | - |
| Jul 15, 2026 | 73.76 | 73.76 | 73.76 | 73.76 | 73.34 | -0.73% | - |
| Jul 14, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 73.88 | -0.81% | - |
| Jul 13, 2026 | 74.91 | 74.91 | 74.91 | 74.91 | 74.49 | 0.58% | - |
| Jul 10, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.06 | - | - |
| Jul 9, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.06 | -2.01% | - |
| Jul 8, 2026 | 76.01 | 76.01 | 76.01 | 76.01 | 75.58 | -0.64% | - |
| Jul 7, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.07 | 2.52% | - |
| Jul 6, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.20 | -1.39% | - |
| Jul 3, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.24 | 0.01% | - |
| Jul 2, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.23 | 1.71% | - |
| Jul 1, 2026 | 74.39 | 74.39 | 74.39 | 74.39 | 73.97 | - | - |
| Jun 30, 2026 | 74.39 | 74.39 | 74.39 | 74.39 | 73.97 | -0.17% | - |
| Jun 29, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.10 | -0.17% | - |
| Jun 26, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.23 | - | - |
| Jun 25, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.23 | -0.16% | - |
| Jun 24, 2026 | 74.77 | 74.77 | 74.77 | 74.77 | 74.35 | 2.02% | - |
| Jun 23, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | 72.88 | 0.83% | - |
| Jun 22, 2026 | 72.69 | 72.69 | 72.69 | 72.69 | 72.28 | 0.97% | - |
| Jun 19, 2026 | 71.99 | 71.99 | 71.99 | 71.99 | 71.58 | - | - |
| Jun 18, 2026 | 71.99 | 71.99 | 71.99 | 71.99 | 71.58 | - | - |
| Jun 17, 2026 | 71.99 | 71.99 | 71.99 | 71.99 | 71.58 | 0.18% | - |
| Jun 16, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.46 | 0.96% | - |
| Jun 15, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 70.78 | - | - |
| Jun 12, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 70.78 | - | - |
| Jun 11, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 70.78 | 0.44% | - |
| Jun 10, 2026 | 70.87 | 70.87 | 70.87 | 70.87 | 70.47 | 1.30% | - |
| Jun 9, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.57 | 0.63% | - |
| Jun 8, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.13 | - | - |
| Jun 5, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.13 | 3.58% | - |
| Jun 4, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 66.74 | -0.46% | - |
| Jun 3, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | 67.05 | -3.01% | 50 |
| Jun 2, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.13 | - | - |
| Jun 1, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.13 | -2.46% | - |
| May 29, 2026 | 71.27 | 71.27 | 71.27 | 71.27 | 70.87 | -0.56% | - |
| May 28, 2026 | 71.67 | 71.67 | 71.67 | 71.67 | 71.27 | - | - |
| May 27, 2026 | 71.67 | 71.67 | 71.67 | 71.67 | 71.27 | 0.73% | - |
| May 26, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 70.75 | - | - |
| May 22, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 70.75 | 0.28% | - |