Colgate-Palmolive Company (BIT:1CL)
Italy
· Delayed Price · Currency is EUR 67.15
+0.44 (0.66%)
At close: Dec 5, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.86 | 66.86 | 66.68 | 67.15 | 67.15 | 0.66% | 118 |
| Dec 4, 2025 | 67.40 | 67.46 | 66.95 | 66.71 | 66.71 | -1.20% | 120 |
| Dec 3, 2025 | 68.25 | 68.25 | 67.50 | 67.52 | 67.52 | 0.25% | 53 |
| Dec 2, 2025 | 69.18 | 69.18 | 67.71 | 67.35 | 67.35 | -2.52% | 71 |
| Dec 1, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -0.17% | - |
| Nov 28, 2025 | 69.34 | 69.42 | 69.01 | 69.21 | 69.21 | -0.47% | 42 |
| Nov 27, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 0.65% | - |
| Nov 26, 2025 | 69.08 | 69.34 | 69.08 | 69.09 | 69.09 | 0.55% | 11 |
| Nov 25, 2025 | 68.50 | 69.20 | 68.50 | 68.71 | 68.71 | -0.78% | 92 |
| Nov 24, 2025 | 69.87 | 70.57 | 69.26 | 69.25 | 69.25 | -1.11% | 295 |
| 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 |
| Sep 12, 2025 | 71.06 | 71.06 | 71.06 | 71.54 | 71.06 | 0.31% | - |
| Sep 11, 2025 | 71.20 | 71.20 | 71.20 | 71.32 | 70.84 | 1.26% | 3 |
| Sep 10, 2025 | 69.96 | 69.96 | 69.96 | 70.43 | 69.96 | -2.11% | - |
| Sep 9, 2025 | 71.47 | 71.47 | 71.47 | 71.95 | 71.47 | 0.06% | - |
| Sep 8, 2025 | 71.73 | 71.73 | 71.73 | 71.91 | 71.43 | -1.33% | 50 |
| Sep 5, 2025 | 72.27 | 72.27 | 72.27 | 72.88 | 72.39 | 1.32% | 89 |
| Sep 4, 2025 | 71.45 | 71.45 | 71.45 | 71.93 | 71.45 | 0.74% | - |
| Sep 3, 2025 | 70.92 | 70.92 | 70.92 | 71.40 | 70.92 | -1.14% | - |
| Sep 2, 2025 | 72.20 | 72.20 | 72.20 | 72.22 | 71.74 | 1.16% | 16 |
| Sep 1, 2025 | 70.91 | 70.91 | 70.91 | 71.39 | 70.91 | -0.24% | - |
| Aug 29, 2025 | 71.08 | 71.08 | 71.08 | 71.56 | 71.08 | -0.18% | - |
| Aug 28, 2025 | 71.21 | 71.21 | 71.21 | 71.69 | 71.21 | -0.93% | - |
| Aug 27, 2025 | 71.88 | 71.88 | 71.88 | 72.36 | 71.88 | 0.29% | - |
| Aug 26, 2025 | 71.67 | 71.67 | 71.67 | 72.15 | 71.67 | -0.74% | - |
| Aug 25, 2025 | 72.21 | 72.21 | 72.21 | 72.69 | 72.21 | -0.72% | - |
| Aug 22, 2025 | 72.96 | 72.96 | 72.96 | 73.22 | 72.73 | -0.89% | 137 |
| Aug 21, 2025 | 74.25 | 74.25 | 74.25 | 73.88 | 73.39 | 0.24% | 15 |
| Aug 20, 2025 | 74.43 | 74.43 | 74.43 | 73.70 | 73.21 | 0.52% | 25 |
| Aug 19, 2025 | 72.53 | 72.53 | 72.53 | 73.32 | 72.83 | 0.80% | 20 |
| Aug 18, 2025 | 76.33 | 76.33 | 73.50 | 72.74 | 72.25 | -0.86% | 300 |
| Aug 14, 2025 | 74.65 | 74.65 | 74.65 | 73.37 | 72.88 | -0.85% | 5 |
| Aug 13, 2025 | 72.74 | 72.74 | 72.74 | 74.00 | 73.51 | 2.34% | 27 |
| Aug 12, 2025 | 71.83 | 71.83 | 71.83 | 72.31 | 71.83 | -0.69% | - |
| Aug 11, 2025 | 72.32 | 72.32 | 72.32 | 72.81 | 72.32 | 0.65% | - |
| Aug 8, 2025 | 71.86 | 71.86 | 71.86 | 72.34 | 71.86 | -0.11% | - |
| Aug 7, 2025 | 71.94 | 71.94 | 71.94 | 72.42 | 71.94 | 0.25% | - |
| Aug 6, 2025 | 72.97 | 72.97 | 71.46 | 72.24 | 71.76 | 0.28% | 27 |
| Aug 5, 2025 | 71.56 | 71.56 | 71.56 | 72.04 | 71.56 | - | - |
| Aug 4, 2025 | 72.00 | 73.01 | 71.50 | 72.04 | 71.56 | -0.43% | 65 |
| Aug 1, 2025 | 72.07 | 73.50 | 72.07 | 72.35 | 71.87 | -2.19% | 71 |
| Jul 31, 2025 | 74.53 | 75.12 | 74.48 | 73.97 | 73.48 | -2.16% | 300 |
| Jul 30, 2025 | 75.19 | 75.30 | 75.19 | 75.60 | 75.10 | -0.54% | 172 |
| Jul 29, 2025 | 75.50 | 75.50 | 75.50 | 76.01 | 75.50 | 1.37% | - |
| Jul 28, 2025 | 74.48 | 74.48 | 74.48 | 74.98 | 74.48 | 0.54% | - |
| Jul 25, 2025 | 75.04 | 75.04 | 74.95 | 74.58 | 74.08 | -1.13% | 28 |
| Jul 24, 2025 | 75.76 | 75.76 | 75.76 | 75.43 | 74.93 | 0.11% | 13 |
| Jul 23, 2025 | 75.07 | 75.48 | 75.07 | 75.35 | 74.85 | 0.47% | 25 |
| Jul 22, 2025 | 74.50 | 74.50 | 74.50 | 75.00 | 74.50 | 1.01% | - |
| Jul 21, 2025 | 74.88 | 74.88 | 74.45 | 74.25 | 73.75 | -0.58% | 33 |
| Jul 18, 2025 | 74.18 | 74.18 | 74.18 | 74.68 | 74.18 | -0.15% | - |