Colgate-Palmolive Company (BIT:1CL)
Italy
· Delayed Price · Currency is EUR 82.12
+0.36 (0.44%)
At close: Mar 4, 2026
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 82.91 | 82.91 | 82.91 | 82.12 | 82.12 | 0.44% | 8 |
| Mar 3, 2026 | 84.11 | 87.74 | 82.20 | 81.76 | 81.76 | -1.83% | 238 |
| Mar 2, 2026 | 83.91 | 83.91 | 83.08 | 83.28 | 83.28 | -0.66% | 65 |
| Feb 27, 2026 | 84.10 | 84.10 | 83.73 | 83.83 | 83.83 | 2.01% | 100 |
| Feb 26, 2026 | 82.35 | 82.35 | 82.35 | 82.18 | 82.18 | 0.58% | 30 |
| Feb 25, 2026 | 83.40 | 86.12 | 81.64 | 81.71 | 81.71 | -0.96% | 103 |
| Feb 24, 2026 | 81.04 | 81.04 | 81.04 | 82.50 | 82.50 | -0.08% | 15 |
| Feb 23, 2026 | 80.65 | 80.65 | 80.65 | 82.57 | 82.57 | 2.97% | 11 |
| Feb 20, 2026 | 79.38 | 80.15 | 79.37 | 80.19 | 80.19 | -0.37% | 174 |
| Feb 19, 2026 | 80.59 | 80.59 | 80.35 | 80.49 | 80.49 | -0.64% | 120 |
| Feb 18, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | -0.15% | - |
| Feb 17, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | -0.25% | - |
| Feb 16, 2026 | 80.50 | 81.75 | 80.50 | 81.33 | 81.33 | -0.56% | 190 |
| Feb 13, 2026 | 79.38 | 81.74 | 79.38 | 81.79 | 81.79 | -0.86% | 94 |
| Feb 12, 2026 | 81.26 | 81.27 | 81.26 | 82.50 | 82.50 | 2.87% | 75 |
| Feb 11, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.37% | - |
| Feb 10, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.42% | - |
| Feb 9, 2026 | 78.93 | 79.42 | 78.81 | 78.79 | 78.79 | -1.56% | 101 |
| Feb 6, 2026 | 79.99 | 80.54 | 79.80 | 80.04 | 80.04 | -0.37% | 84 |
| Feb 5, 2026 | 80.69 | 80.69 | 80.56 | 80.34 | 80.34 | 0.36% | 331 |
| Feb 4, 2026 | 78.56 | 80.00 | 78.56 | 80.05 | 80.05 | 1.44% | 208 |
| Feb 3, 2026 | 78.09 | 78.09 | 77.49 | 78.91 | 78.91 | 2.35% | 134 |
| Feb 2, 2026 | 76.50 | 77.12 | 76.50 | 77.10 | 77.10 | 3.27% | 513 |
| Jan 30, 2026 | 74.31 | 75.11 | 74.31 | 74.66 | 74.66 | 4.24% | 29 |
| Jan 29, 2026 | 71.03 | 71.92 | 71.03 | 71.62 | 71.62 | -0.14% | 33 |
| Jan 28, 2026 | 71.05 | 71.66 | 71.04 | 71.72 | 71.72 | 0.56% | 109 |
| Jan 27, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -1.67% | - |
| Jan 26, 2026 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | -0.73% | - |
| Jan 23, 2026 | 72.80 | 73.38 | 72.80 | 73.06 | 73.06 | 0.44% | 64 |
| Jan 22, 2026 | 72.65 | 72.70 | 71.73 | 72.74 | 72.74 | 0.65% | 253 |
| 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 |
| Nov 5, 2025 | 65.86 | 65.86 | 65.86 | 66.26 | 65.85 | 0.38% | - |
| Nov 4, 2025 | 65.69 | 65.69 | 65.69 | 66.01 | 65.61 | 0.66% | 8 |
| Nov 3, 2025 | 67.29 | 67.29 | 67.29 | 65.58 | 65.18 | -0.64% | 25 |
| Oct 31, 2025 | 66.29 | 66.29 | 64.95 | 66.00 | 65.60 | -0.26% | 134 |
| Oct 30, 2025 | 65.77 | 65.77 | 65.77 | 66.17 | 65.77 | 1.52% | - |
| Oct 29, 2025 | 66.41 | 66.41 | 64.86 | 65.18 | 64.78 | -1.75% | 437 |
| Oct 28, 2025 | 66.49 | 66.90 | 66.49 | 66.34 | 65.93 | -0.75% | 34 |
| Oct 27, 2025 | 67.32 | 67.32 | 66.81 | 66.84 | 66.43 | -0.68% | 93 |
| Oct 24, 2025 | 66.89 | 66.89 | 66.89 | 67.30 | 66.89 | -0.46% | - |
| Oct 23, 2025 | 68.72 | 68.72 | 67.50 | 67.61 | 67.20 | -2.10% | 62 |
| Oct 22, 2025 | 68.64 | 68.64 | 68.64 | 69.06 | 68.64 | 2.02% | - |
| Oct 21, 2025 | 67.28 | 67.28 | 67.28 | 67.69 | 67.28 | -0.04% | - |
| Oct 20, 2025 | 68.00 | 68.00 | 68.00 | 67.72 | 67.31 | -0.16% | 72 |
| Oct 17, 2025 | 67.42 | 67.42 | 67.42 | 67.83 | 67.41 | -1.87% | - |
| Oct 16, 2025 | 69.94 | 70.02 | 69.94 | 69.12 | 68.70 | 3.61% | 60 |
| Oct 15, 2025 | 70.17 | 70.17 | 67.02 | 66.71 | 65.86 | -0.13% | 30 |
| Oct 14, 2025 | 65.95 | 65.95 | 65.95 | 66.80 | 65.95 | 0.07% | - |
| Oct 13, 2025 | 67.36 | 67.63 | 66.83 | 66.75 | 65.90 | -0.68% | 514 |
| Oct 10, 2025 | 67.68 | 67.68 | 67.68 | 67.21 | 66.35 | -0.72% | 1 |
| Oct 9, 2025 | 67.83 | 67.83 | 67.35 | 67.70 | 66.83 | 0.04% | 130 |