Colgate-Palmolive Company (BIT:1CL)
Italy
· Delayed Price · Currency is EUR 72.80
+1.20 (1.68%)
At close: Apr 28, 2026
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -0.77% | - |
| Apr 24, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 1.09% | - |
| Apr 23, 2026 | 71.30 | 71.48 | 71.30 | 71.60 | 71.60 | 2.11% | 98 |
| Apr 22, 2026 | 70.46 | 70.46 | 70.46 | 70.12 | 70.12 | 0.17% | 10 |
| Apr 21, 2026 | 71.40 | 71.40 | 70.10 | 70.00 | 70.00 | -1.91% | 61 |
| Apr 20, 2026 | 73.00 | 73.00 | 71.60 | 71.36 | 71.36 | -1.68% | 60 |
| Apr 17, 2026 | 74.56 | 74.56 | 74.56 | 72.58 | 72.58 | 1.80% | 40 |
| Apr 16, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 70.85 | 1.02% | - |
| Apr 15, 2026 | 72.48 | 72.48 | 70.48 | 70.58 | 70.13 | -1.37% | 267 |
| Apr 14, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.11 | 0.79% | - |
| Apr 13, 2026 | 71.08 | 71.08 | 71.08 | 71.00 | 70.55 | -1.93% | 2 |
| Apr 10, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 71.94 | -0.79% | - |
| Apr 9, 2026 | 73.00 | 73.00 | 73.00 | 72.98 | 72.52 | 0.27% | 13 |
| Apr 8, 2026 | 72.16 | 72.16 | 72.16 | 72.78 | 72.32 | 0.39% | 70 |
| Apr 7, 2026 | 73.98 | 73.98 | 73.98 | 72.50 | 72.04 | -1.32% | 70 |
| Apr 2, 2026 | 73.47 | 73.47 | 73.47 | 73.47 | 73.01 | -0.05% | - |
| Apr 1, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 73.05 | 1.14% | - |
| Mar 31, 2026 | 72.68 | 72.68 | 72.68 | 72.68 | 72.22 | -3.40% | - |
| Mar 30, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 74.77 | 2.05% | - |
| Mar 27, 2026 | 73.93 | 73.93 | 73.93 | 73.73 | 73.26 | 0.07% | 8 |
| Mar 26, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.21 | 0.30% | - |
| Mar 25, 2026 | 73.86 | 73.86 | 73.20 | 73.46 | 73.00 | -0.03% | 3 |
| Mar 24, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.02 | 0.33% | - |
| Mar 23, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 72.78 | -0.10% | 10 |
| Mar 20, 2026 | 73.31 | 73.31 | 73.31 | 73.31 | 72.85 | -2.14% | - |
| Mar 19, 2026 | 74.91 | 74.91 | 74.91 | 74.91 | 74.44 | -2.68% | - |
| Mar 18, 2026 | 78.00 | 78.54 | 76.79 | 76.97 | 76.48 | -2.61% | 39 |
| Mar 17, 2026 | 79.56 | 79.56 | 79.56 | 79.03 | 78.53 | 0.71% | 10 |
| Mar 16, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 77.97 | 0.74% | - |
| Mar 13, 2026 | 77.80 | 77.80 | 77.15 | 77.89 | 77.40 | 0.99% | 5 |
| Mar 12, 2026 | 77.80 | 77.80 | 77.80 | 77.13 | 76.64 | -0.75% | 128 |
| Mar 11, 2026 | 78.08 | 78.08 | 78.08 | 77.71 | 77.22 | -2.33% | 15 |
| Mar 10, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.06 | -0.76% | - |
| Mar 9, 2026 | 79.28 | 79.75 | 79.28 | 80.17 | 79.66 | 0.91% | 16 |
| Mar 6, 2026 | 79.44 | 79.44 | 79.44 | 79.45 | 78.95 | -2.12% | 2 |
| Mar 5, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 80.66 | -1.16% | - |
| Mar 4, 2026 | 82.91 | 82.91 | 82.91 | 82.12 | 81.60 | 0.44% | 8 |
| Mar 3, 2026 | 84.11 | 87.74 | 82.20 | 81.76 | 81.24 | -1.83% | 238 |
| Mar 2, 2026 | 83.91 | 83.91 | 83.08 | 83.28 | 82.75 | -0.66% | 65 |
| Feb 27, 2026 | 84.10 | 84.10 | 83.73 | 83.83 | 83.30 | 2.01% | 100 |
| Feb 26, 2026 | 82.35 | 82.35 | 82.35 | 82.18 | 81.66 | 0.58% | 30 |
| Feb 25, 2026 | 83.40 | 86.12 | 81.64 | 81.71 | 81.19 | -0.96% | 103 |
| Feb 24, 2026 | 81.04 | 81.04 | 81.04 | 82.50 | 81.98 | -0.08% | 15 |
| Feb 23, 2026 | 80.65 | 80.65 | 80.65 | 82.57 | 82.05 | 2.97% | 11 |
| Feb 20, 2026 | 79.38 | 80.15 | 79.37 | 80.19 | 79.68 | -0.37% | 174 |
| Feb 19, 2026 | 80.59 | 80.59 | 80.35 | 80.49 | 79.98 | -0.64% | 120 |
| Feb 18, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 80.50 | -0.15% | - |
| Feb 17, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 80.62 | -0.25% | - |
| Feb 16, 2026 | 80.50 | 81.75 | 80.50 | 81.33 | 80.82 | -0.56% | 190 |
| Feb 13, 2026 | 79.38 | 81.74 | 79.38 | 81.79 | 81.27 | -0.86% | 94 |
| Feb 12, 2026 | 81.26 | 81.27 | 81.26 | 82.50 | 81.98 | 2.87% | 75 |
| Feb 11, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 79.69 | 1.37% | - |
| Feb 10, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 78.62 | 0.42% | - |
| Feb 9, 2026 | 78.93 | 79.42 | 78.81 | 78.79 | 78.29 | -1.56% | 101 |
| Feb 6, 2026 | 79.99 | 80.54 | 79.80 | 80.04 | 79.53 | -0.37% | 84 |
| Feb 5, 2026 | 80.69 | 80.69 | 80.56 | 80.34 | 79.83 | 0.36% | 331 |
| Feb 4, 2026 | 78.56 | 80.00 | 78.56 | 80.05 | 79.54 | 1.44% | 208 |
| Feb 3, 2026 | 78.09 | 78.09 | 77.49 | 78.91 | 78.41 | 2.35% | 134 |
| Feb 2, 2026 | 76.50 | 77.12 | 76.50 | 77.10 | 76.61 | 3.27% | 513 |
| Jan 30, 2026 | 74.31 | 75.11 | 74.31 | 74.66 | 74.19 | 4.24% | 29 |
| Jan 29, 2026 | 71.03 | 71.92 | 71.03 | 71.62 | 71.17 | -0.14% | 33 |
| Jan 28, 2026 | 71.05 | 71.66 | 71.04 | 71.72 | 71.27 | 0.56% | 109 |
| Jan 27, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 70.87 | -1.67% | - |
| Jan 26, 2026 | 72.53 | 72.53 | 72.53 | 72.53 | 72.07 | -0.73% | - |
| Jan 23, 2026 | 72.80 | 73.38 | 72.80 | 73.06 | 72.60 | 0.44% | 64 |
| Jan 22, 2026 | 72.65 | 72.70 | 71.73 | 72.74 | 72.28 | 0.65% | 253 |
| Jan 21, 2026 | 72.27 | 72.27 | 72.27 | 72.27 | 71.81 | 2.02% | - |
| Jan 20, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.39 | -2.67% | - |
| Jan 19, 2026 | 72.45 | 72.99 | 72.45 | 72.78 | 71.88 | 0.33% | 35 |
| Jan 16, 2026 | 72.80 | 72.80 | 72.43 | 72.54 | 71.64 | 0.23% | 69 |
| Jan 15, 2026 | 73.10 | 73.24 | 72.75 | 72.37 | 71.47 | -0.52% | 370 |
| Jan 14, 2026 | 70.92 | 71.44 | 70.92 | 72.75 | 71.85 | 3.05% | 161 |
| Jan 13, 2026 | 69.71 | 70.74 | 69.70 | 70.60 | 69.72 | 0.71% | 128 |
| Jan 12, 2026 | 70.64 | 70.64 | 69.56 | 70.10 | 69.23 | 1.90% | 55 |
| Jan 9, 2026 | 69.85 | 69.85 | 68.20 | 68.79 | 67.94 | 0.20% | 96 |
| Jan 8, 2026 | 66.12 | 66.12 | 66.12 | 68.65 | 67.80 | 3.03% | 35 |
| Jan 7, 2026 | 66.24 | 66.54 | 66.24 | 66.63 | 65.80 | 1.12% | 35 |
| Jan 6, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.07 | 0.78% | - |
| Jan 5, 2026 | 65.34 | 65.34 | 65.24 | 65.38 | 64.57 | -1.86% | 65 |
| Jan 2, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 65.79 | -1.39% | - |
| Dec 30, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 66.72 | -0.35% | - |
| Dec 29, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 66.96 | 0.33% | - |
| Dec 23, 2025 | 67.31 | 67.31 | 67.31 | 67.58 | 66.74 | 1.43% | 10 |
| Dec 22, 2025 | 66.63 | 66.63 | 66.63 | 66.63 | 65.80 | -0.60% | - |
| Dec 19, 2025 | 67.00 | 67.00 | 67.00 | 67.03 | 66.20 | 0.37% | 16 |
| Dec 18, 2025 | 68.39 | 68.39 | 66.92 | 66.78 | 65.95 | -1.63% | 18 |
| Dec 17, 2025 | 67.92 | 67.92 | 67.92 | 67.89 | 67.05 | 0.76% | 200 |
| Dec 16, 2025 | 68.00 | 68.00 | 67.62 | 67.38 | 66.54 | 0.21% | 25 |
| Dec 15, 2025 | 66.23 | 67.18 | 66.23 | 67.24 | 66.41 | 0.69% | 40 |
| Dec 12, 2025 | 66.33 | 66.61 | 66.33 | 66.78 | 65.95 | 0.45% | 138 |
| Dec 11, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 65.65 | -0.28% | - |
| Dec 10, 2025 | 66.64 | 66.64 | 66.64 | 66.67 | 65.84 | 0.38% | 15 |
| Dec 9, 2025 | 66.07 | 66.07 | 66.07 | 66.42 | 65.60 | 0.94% | 50 |
| Dec 8, 2025 | 65.79 | 65.79 | 65.79 | 65.80 | 64.98 | -2.01% | 29 |
| Dec 5, 2025 | 66.86 | 66.86 | 66.68 | 67.15 | 66.32 | 0.66% | 118 |
| Dec 4, 2025 | 67.40 | 67.46 | 66.95 | 66.71 | 65.88 | -1.20% | 120 |
| Dec 3, 2025 | 68.25 | 68.25 | 67.50 | 67.52 | 66.68 | 0.25% | 53 |
| Dec 2, 2025 | 69.18 | 69.18 | 67.71 | 67.35 | 66.51 | -2.52% | 71 |
| Dec 1, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 68.23 | -0.17% | - |
| Nov 28, 2025 | 69.34 | 69.42 | 69.01 | 69.21 | 68.35 | -0.47% | 42 |