Colgate-Palmolive Company (1CL) Price History
Daily open, high, low, close and volume for Colgate-Palmolive Company (1CL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €74.72 | €74.72 | €74.72 | €74.72 | 0 |
| 2026-10-08 | €74.72 | €74.72 | €74.72 | €74.72 | 0 |
| 2026-10-07 | €74.72 | €74.72 | €74.72 | €74.72 | 0 |
| 2026-10-06 | €74.72 | €74.72 | €74.72 | €74.72 | 0 |
| 2026-10-05 | €74.72 | €74.72 | €74.72 | €74.72 | 0 |
| 2026-10-02 | €75.24 | €75.24 | €75.24 | €74.72 | 3 |
| 2026-10-01 | €75.58 | €75.58 | €75.58 | €75.58 | 0 |
| 2026-09-30 | €75.58 | €75.58 | €75.58 | €75.58 | 0 |
| 2026-09-29 | €75.58 | €75.58 | €75.58 | €75.58 | 0 |
| 2026-09-28 | €76.00 | €76.30 | €76.00 | €75.58 | 167 |
| 2026-09-25 | €74.50 | €74.58 | €71.62 | €74.96 | 52 |
| 2026-09-24 | €75.64 | €75.64 | €75.64 | €75.64 | 0 |
| 2026-09-23 | €75.64 | €75.64 | €75.64 | €75.64 | 0 |
| 2026-09-22 | €75.64 | €75.64 | €75.64 | €75.64 | 0 |
| 2026-09-21 | €75.64 | €75.64 | €75.64 | €75.64 | 0 |
| 2026-09-18 | €75.64 | €75.64 | €75.64 | €75.64 | 0 |
| 2026-09-17 | €75.64 | €75.64 | €75.64 | €75.64 | 0 |
| 2026-09-16 | €75.34 | €75.34 | €75.34 | €75.64 | 1 |
| 2026-09-15 | €75.00 | €75.00 | €75.00 | €75.00 | 0 |
| 2026-09-14 | €75.00 | €75.00 | €75.00 | €75.00 | 0 |
| 2026-09-11 | €76.84 | €76.84 | €76.84 | €75.00 | 500 |
| 2026-09-10 | €75.72 | €75.72 | €75.72 | €75.72 | 0 |
| 2026-09-09 | €75.72 | €75.72 | €75.72 | €75.72 | 0 |
| 2026-09-08 | €76.02 | €76.12 | €76.02 | €75.72 | 72 |
| 2026-09-07 | €76.78 | €76.78 | €76.78 | €84.52 | 60 |
| 2026-09-04 | €77.08 | €77.08 | €77.08 | €77.24 | 3 |
| 2026-09-03 | €77.50 | €77.50 | €77.50 | €77.70 | 6 |
| 2026-09-02 | €77.32 | €77.32 | €77.32 | €78.12 | 5 |
| 2026-09-01 | €78.48 | €78.48 | €78.48 | €78.48 | 0 |
| 2026-08-31 | €78.48 | €78.48 | €78.48 | €78.48 | 0 |
| 2026-08-28 | €78.48 | €78.48 | €78.48 | €78.48 | 0 |
| 2026-08-27 | €78.48 | €78.48 | €78.48 | €78.48 | 0 |
| 2026-08-26 | €78.48 | €78.48 | €78.48 | €78.48 | 0 |
| 2026-08-25 | €79.26 | €79.26 | €79.26 | €78.48 | 40 |
| 2026-08-24 | €77.70 | €77.70 | €77.70 | €77.70 | 0 |
| 2026-08-21 | €76.36 | €76.60 | €76.36 | €77.70 | 103 |
| 2026-08-20 | €78.18 | €78.18 | €78.18 | €77.40 | 10 |
| 2026-08-19 | €79.78 | €79.78 | €79.78 | €79.78 | 0 |
| 2026-08-18 | €79.78 | €79.78 | €79.78 | €79.78 | 0 |
| 2026-08-17 | €79.78 | €79.78 | €79.78 | €79.78 | 0 |
| 2026-08-14 | €80.00 | €80.00 | €79.52 | €79.78 | 25 |
| 2026-08-13 | €80.98 | €80.98 | €80.48 | €80.32 | 11 |
| 2026-08-12 | €79.68 | €79.68 | €79.68 | €79.68 | 0 |
| 2026-08-11 | €81.22 | €81.22 | €80.00 | €79.68 | 149 |
| 2026-08-10 | €80.18 | €80.18 | €80.18 | €80.18 | 0 |
| 2026-08-07 | €79.56 | €79.56 | €79.56 | €80.18 | 5 |
| 2026-08-06 | €81.10 | €81.10 | €81.10 | €80.82 | 9 |
| 2026-08-05 | €79.46 | €79.46 | €79.46 | €79.46 | 0 |
| 2026-08-04 | €79.46 | €79.46 | €79.46 | €79.46 | 0 |
| 2026-08-03 | €79.70 | €79.70 | €79.70 | €79.46 | 20 |
| 2026-07-31 | €80.32 | €80.32 | €80.32 | €79.40 | 10 |
| 2026-07-30 | €80.64 | €80.70 | €80.64 | €79.28 | 46 |
| 2026-07-29 | €82.76 | €82.76 | €82.76 | €82.76 | 0 |
| 2026-07-28 | €83.30 | €83.34 | €83.30 | €82.76 | 92 |
| 2026-07-27 | €80.18 | €80.18 | €80.18 | €80.18 | 0 |
| 2026-07-24 | €77.82 | €80.18 | €76.00 | €80.18 | 258 |
| 2026-07-23 | €80.36 | €80.36 | €80.36 | €80.36 | 0 |
| 2026-07-22 | €80.12 | €80.12 | €78.98 | €80.36 | 50 |
| 2026-07-21 | €80.50 | €80.50 | €79.70 | €79.42 | 3 |
| 2026-07-20 | €81.64 | €85.36 | €80.32 | €80.36 | 467 |
| 2026-07-17 | €82.20 | €82.20 | €82.20 | €82.20 | 0 |
| 2026-07-16 | €81.06 | €81.06 | €81.06 | €82.20 | 37 |
| 2026-07-15 | €81.90 | €81.90 | €81.90 | €79.74 | 10 |
| 2026-07-14 | €80.78 | €80.78 | €80.78 | €80.78 | 0 |
| 2026-07-13 | €80.78 | €80.78 | €80.78 | €80.78 | 0 |
| 2026-07-10 | €80.08 | €80.08 | €80.08 | €80.78 | 4 |
| 2026-07-09 | €80.08 | €80.08 | €80.08 | €80.56 | 2 |
| 2026-07-08 | €81.68 | €81.70 | €81.68 | €82.20 | 14 |
| 2026-07-07 | €80.78 | €80.78 | €80.78 | €80.78 | 0 |
| 2026-07-06 | €81.96 | €81.96 | €81.96 | €80.78 | 1 |
| 2026-07-03 | €82.66 | €82.66 | €82.66 | €82.66 | 0 |
| 2026-07-02 | €81.90 | €81.90 | €81.90 | €82.66 | 1 |
| 2026-07-01 | €80.52 | €80.52 | €80.52 | €80.52 | 0 |
| 2026-06-30 | €80.52 | €80.52 | €80.52 | €80.52 | 0 |
| 2026-06-29 | €80.52 | €80.52 | €80.52 | €80.52 | 0 |
| 2026-06-26 | €80.52 | €80.52 | €80.52 | €80.52 | 0 |
| 2026-06-25 | €80.60 | €80.60 | €80.60 | €80.52 | 15 |
| 2026-06-24 | €78.72 | €78.72 | €78.72 | €78.72 | 0 |
| 2026-06-23 | €78.72 | €78.72 | €78.72 | €78.72 | 0 |
| 2026-06-22 | €78.72 | €78.72 | €78.72 | €78.72 | 0 |
| 2026-06-19 | €78.72 | €78.92 | €77.62 | €78.72 | 9 |
| 2026-06-18 | €80.40 | €80.40 | €80.40 | €78.52 | 4 |
| 2026-06-17 | €78.64 | €78.64 | €78.64 | €78.64 | 0 |
| 2026-06-16 | €78.64 | €78.64 | €78.64 | €78.64 | 5 |
| 2026-06-15 | €77.90 | €77.90 | €77.90 | €77.90 | 0 |
| 2026-06-12 | €77.90 | €77.90 | €77.90 | €77.90 | 0 |
| 2026-06-11 | €77.92 | €77.92 | €77.92 | €77.90 | 2 |
| 2026-06-10 | €77.20 | €77.20 | €77.20 | €77.38 | 5 |
| 2026-06-09 | €73.70 | €73.70 | €73.70 | €76.48 | 1 |
| 2026-06-08 | €77.20 | €77.20 | €76.00 | €75.10 | 45 |
| 2026-06-05 | €77.48 | €77.48 | €77.48 | €77.48 | 0 |
| 2026-06-04 | €77.48 | €77.48 | €77.48 | €77.48 | 0 |
| 2026-06-03 | €77.48 | €77.48 | €77.48 | €77.48 | 0 |
| 2026-06-02 | €77.48 | €77.48 | €77.48 | €77.48 | 0 |
| 2026-06-01 | €77.48 | €77.48 | €77.48 | €77.48 | 0 |
| 2026-05-29 | €75.02 | €78.00 | €75.02 | €77.48 | 219 |
| 2026-05-28 | €77.36 | €77.36 | €77.36 | €77.36 | 0 |
| 2026-05-27 | €77.36 | €77.36 | €77.36 | €77.36 | 0 |
| 2026-05-26 | €77.36 | €77.36 | €77.36 | €77.36 | 0 |
| 2026-05-25 | €77.36 | €77.36 | €77.36 | €77.36 | 0 |
| 2026-05-22 | €77.36 | €77.36 | €77.36 | €77.36 | 0 |
| 2026-05-21 | €77.54 | €77.54 | €77.54 | €77.36 | 45 |
| 2026-05-20 | €77.66 | €77.66 | €77.66 | €77.54 | 20 |
| 2026-05-19 | €77.00 | €77.00 | €77.00 | €77.00 | 0 |
| 2026-05-18 | €76.86 | €76.86 | €76.86 | €77.00 | 30 |
| 2026-05-15 | €75.02 | €75.02 | €75.02 | €75.02 | 0 |
| 2026-05-14 | €75.02 | €75.02 | €75.02 | €75.02 | 0 |
| 2026-05-13 | €75.02 | €75.02 | €75.02 | €75.02 | 0 |
| 2026-05-12 | €74.30 | €74.40 | €74.30 | €75.02 | 2 |
| 2026-05-11 | €74.50 | €74.50 | €74.50 | €74.50 | 0 |
| 2026-05-08 | €74.50 | €74.50 | €74.50 | €74.50 | 0 |
| 2026-05-07 | €74.50 | €74.50 | €74.50 | €74.50 | 0 |
| 2026-05-06 | €74.46 | €74.74 | €73.80 | €74.50 | 49 |
| 2026-05-05 | €73.16 | €73.16 | €73.16 | €73.16 | 0 |
| 2026-05-04 | €73.32 | €73.54 | €73.20 | €73.16 | 228 |
| 2026-04-30 | €72.58 | €72.58 | €72.58 | €72.58 | 0 |
| 2026-04-29 | €72.48 | €72.50 | €72.48 | €72.58 | 48 |
| 2026-04-28 | €71.60 | €71.60 | €71.60 | €71.60 | 0 |
| 2026-04-27 | €71.60 | €71.60 | €71.60 | €71.60 | 0 |
| 2026-04-24 | €71.60 | €71.60 | €71.60 | €71.60 | 0 |
| 2026-04-23 | €71.30 | €71.48 | €71.30 | €71.60 | 98 |
| 2026-04-22 | €70.46 | €70.46 | €70.46 | €70.12 | 10 |
| 2026-04-21 | €71.40 | €71.40 | €70.10 | €70.00 | 61 |
| 2026-04-20 | €73.00 | €73.00 | €71.60 | €71.36 | 60 |
| 2026-04-17 | €74.56 | €74.56 | €74.56 | €72.58 | 40 |
| 2026-04-16 | €70.58 | €70.58 | €70.58 | €70.58 | 0 |
| 2026-04-15 | €72.48 | €72.48 | €70.48 | €70.58 | 267 |
| 2026-04-14 | €71.00 | €71.00 | €71.00 | €71.00 | 0 |
| 2026-04-13 | €71.08 | €71.08 | €71.08 | €71.00 | 2 |
| 2026-04-10 | €72.98 | €72.98 | €72.98 | €72.98 | 0 |
| 2026-04-09 | €73.00 | €73.00 | €73.00 | €72.98 | 13 |
| 2026-04-08 | €72.16 | €72.16 | €72.16 | €72.78 | 70 |
| 2026-04-07 | €73.98 | €73.98 | €73.98 | €72.50 | 70 |
| 2026-04-02 | €73.73 | €73.73 | €73.73 | €73.73 | 0 |
| 2026-04-01 | €73.73 | €73.73 | €73.73 | €73.73 | 0 |
| 2026-03-31 | €73.73 | €73.73 | €73.73 | €73.73 | 0 |
| 2026-03-30 | €73.73 | €73.73 | €73.73 | €73.73 | 0 |
| 2026-03-27 | €73.93 | €73.93 | €73.93 | €73.73 | 8 |
| 2026-03-26 | €73.46 | €73.46 | €73.46 | €73.46 | 0 |
| 2026-03-25 | €73.86 | €73.86 | €73.20 | €73.46 | 3 |
| 2026-03-24 | €73.24 | €73.24 | €73.24 | €73.24 | 0 |
| 2026-03-23 | €73.24 | €73.24 | €73.24 | €73.24 | 10 |
| 2026-03-20 | €76.97 | €76.97 | €76.97 | €76.97 | 0 |
| 2026-03-19 | €76.97 | €76.97 | €76.97 | €76.97 | 0 |
| 2026-03-18 | €78.00 | €78.54 | €76.79 | €76.97 | 39 |
| 2026-03-17 | €79.56 | €79.56 | €79.56 | €79.03 | 10 |
| 2026-03-16 | €77.89 | €77.89 | €77.89 | €77.89 | 0 |
| 2026-03-13 | €77.80 | €77.80 | €77.15 | €77.89 | 5 |
| 2026-03-12 | €77.80 | €77.80 | €77.80 | €77.13 | 128 |
| 2026-03-11 | €78.08 | €78.08 | €78.08 | €77.71 | 15 |
| 2026-03-10 | €80.17 | €80.17 | €80.17 | €80.17 | 0 |
| 2026-03-09 | €79.28 | €79.75 | €79.28 | €80.17 | 16 |
| 2026-03-06 | €79.44 | €79.44 | €79.44 | €79.45 | 2 |
| 2026-03-05 | €82.12 | €82.12 | €82.12 | €82.12 | 0 |
| 2026-03-04 | €82.91 | €82.91 | €82.91 | €82.12 | 8 |
| 2026-03-03 | €84.11 | €87.74 | €82.20 | €81.76 | 238 |
| 2026-03-02 | €83.91 | €83.91 | €83.24 | €83.28 | 65 |
| 2026-02-27 | €84.10 | €84.10 | €83.73 | €83.83 | 100 |
| 2026-02-26 | €82.35 | €82.35 | €82.35 | €82.18 | 30 |
| 2026-02-25 | €83.40 | €86.12 | €81.64 | €81.71 | 103 |
| 2026-02-24 | €81.04 | €81.04 | €81.04 | €82.50 | 15 |
| 2026-02-23 | €80.65 | €80.65 | €80.65 | €82.57 | 11 |
| 2026-02-20 | €79.38 | €80.15 | €79.37 | €80.19 | 174 |
| 2026-02-19 | €80.59 | €80.59 | €80.35 | €80.49 | 120 |
| 2026-02-18 | €81.33 | €81.33 | €81.33 | €81.33 | 0 |
| 2026-02-17 | €81.33 | €81.33 | €81.33 | €81.33 | 0 |
| 2026-02-16 | €80.50 | €81.75 | €80.50 | €81.33 | 190 |
| 2026-02-13 | €79.38 | €81.74 | €79.38 | €81.79 | 94 |
| 2026-02-12 | €81.26 | €81.27 | €81.26 | €82.50 | 75 |
| 2026-02-11 | €78.79 | €78.79 | €78.79 | €78.79 | 0 |
| 2026-02-10 | €78.79 | €78.79 | €78.79 | €78.79 | 0 |
| 2026-02-09 | €78.93 | €79.42 | €78.81 | €78.79 | 101 |
| 2026-02-06 | €79.99 | €80.54 | €79.80 | €80.04 | 84 |
| 2026-02-05 | €80.69 | €80.69 | €80.56 | €80.34 | 331 |
| 2026-02-04 | €78.56 | €80.00 | €78.56 | €80.05 | 208 |
| 2026-02-03 | €78.09 | €78.09 | €77.49 | €78.91 | 134 |
| 2026-02-02 | €76.50 | €77.12 | €76.50 | €77.10 | 513 |
| 2026-01-30 | €74.31 | €75.11 | €74.31 | €74.66 | 29 |
| 2026-01-29 | €71.03 | €71.92 | €71.03 | €71.62 | 33 |
| 2026-01-28 | €71.05 | €71.66 | €71.04 | €71.72 | 109 |
| 2026-01-27 | €73.06 | €73.06 | €73.06 | €73.06 | 0 |
| 2026-01-26 | €73.06 | €73.06 | €73.06 | €73.06 | 0 |
| 2026-01-23 | €72.80 | €73.38 | €72.80 | €73.06 | 64 |
| 2026-01-22 | €72.65 | €72.70 | €71.73 | €72.74 | 253 |
| 2026-01-21 | €72.78 | €72.78 | €72.78 | €72.78 | 0 |
| 2026-01-20 | €72.78 | €72.78 | €72.78 | €72.78 | 0 |
| 2026-01-19 | €72.45 | €72.99 | €72.45 | €72.78 | 35 |
| 2026-01-16 | €72.80 | €72.80 | €72.43 | €72.54 | 69 |
| 2026-01-15 | €73.10 | €73.24 | €72.75 | €72.37 | 370 |
| 2026-01-14 | €70.92 | €71.44 | €70.92 | €72.75 | 161 |
| 2026-01-13 | €69.71 | €70.74 | €69.70 | €70.60 | 128 |
| 2026-01-12 | €70.64 | €70.64 | €69.56 | €70.10 | 55 |
| 2026-01-09 | €69.85 | €69.85 | €68.20 | €68.79 | 96 |
| 2026-01-08 | €66.12 | €66.12 | €66.12 | €68.65 | 35 |
| 2026-01-07 | €66.24 | €66.54 | €66.24 | €66.63 | 35 |
| 2026-01-06 | €65.38 | €65.38 | €65.38 | €65.38 | 0 |
| 2026-01-05 | €65.34 | €65.34 | €65.24 | €65.38 | 65 |
| 2026-01-02 | €67.58 | €67.58 | €67.58 | €67.58 | 0 |
| 2025-12-30 | €67.58 | €67.58 | €67.58 | €67.58 | 0 |
| 2025-12-29 | €67.58 | €67.58 | €67.58 | €67.58 | 0 |
| 2025-12-23 | €67.31 | €67.31 | €67.31 | €67.58 | 10 |
| 2025-12-22 | €67.03 | €67.03 | €67.03 | €67.03 | 0 |
| 2025-12-19 | €67.00 | €67.00 | €67.00 | €67.03 | 16 |
| 2025-12-18 | €68.39 | €68.39 | €66.92 | €66.78 | 18 |
| 2025-12-17 | €67.92 | €67.92 | €67.92 | €67.89 | 200 |
| 2025-12-16 | €68.00 | €68.00 | €67.62 | €67.38 | 25 |
| 2025-12-15 | €66.23 | €67.18 | €66.23 | €67.24 | 40 |
| 2025-12-12 | €66.33 | €66.61 | €66.33 | €66.78 | 138 |
| 2025-12-11 | €66.67 | €66.67 | €66.67 | €66.67 | 0 |
| 2025-12-10 | €66.64 | €66.64 | €66.64 | €66.67 | 15 |
| 2025-12-09 | €66.07 | €66.07 | €66.07 | €66.42 | 50 |
| 2025-12-08 | €65.79 | €65.79 | €65.79 | €65.80 | 29 |
| 2025-12-05 | €66.86 | €66.86 | €66.68 | €67.15 | 118 |
| 2025-12-04 | €67.40 | €67.46 | €66.95 | €66.71 | 120 |
| 2025-12-03 | €68.25 | €68.25 | €67.50 | €67.52 | 53 |
| 2025-12-02 | €69.18 | €69.18 | €67.71 | €67.35 | 71 |
| 2025-12-01 | €69.21 | €69.21 | €69.21 | €69.21 | 0 |
| 2025-11-28 | €69.34 | €69.42 | €69.01 | €69.21 | 42 |
| 2025-11-27 | €69.09 | €69.09 | €69.09 | €69.09 | 0 |
| 2025-11-26 | €69.08 | €69.34 | €69.08 | €69.09 | 11 |
| 2025-11-25 | €68.50 | €69.20 | €68.50 | €68.71 | 92 |
| 2025-11-24 | €69.87 | €70.57 | €69.26 | €69.25 | 295 |
| 2025-11-21 | €67.97 | €70.52 | €67.97 | €70.03 | 671 |
| 2025-11-20 | €67.58 | €67.58 | €67.58 | €67.64 | 30 |
| 2025-11-19 | €67.16 | €67.16 | €67.16 | €67.16 | 0 |
| 2025-11-18 | €67.16 | €67.16 | €67.16 | €67.16 | 0 |
| 2025-11-17 | €67.16 | €67.16 | €67.16 | €67.16 | 0 |
| 2025-11-14 | €67.62 | €67.62 | €67.03 | €67.16 | 70 |
| 2025-11-13 | €68.07 | €68.07 | €68.07 | €68.07 | 0 |
| 2025-11-12 | €68.07 | €68.07 | €68.07 | €68.07 | 0 |
| 2025-11-11 | €68.00 | €68.00 | €67.80 | €68.07 | 26 |
| 2025-11-10 | €67.99 | €68.08 | €67.99 | €68.17 | 79 |
| 2025-11-07 | €66.72 | €67.94 | €66.71 | €68.03 | 208 |
| 2025-11-06 | €67.46 | €67.46 | €66.28 | €67.20 | 192 |
| 2025-11-05 | €66.01 | €66.01 | €66.01 | €66.01 | 0 |
| 2025-11-04 | €65.69 | €65.69 | €65.69 | €66.01 | 8 |
| 2025-11-03 | €67.29 | €67.29 | €67.29 | €65.58 | 25 |
| 2025-10-31 | €66.29 | €66.29 | €64.95 | €66.00 | 134 |
| 2025-10-30 | €65.18 | €65.18 | €65.18 | €65.18 | 0 |
| 2025-10-29 | €66.41 | €66.41 | €64.86 | €65.18 | 437 |
| 2025-10-28 | €66.49 | €66.90 | €66.49 | €66.34 | 34 |
| 2025-10-27 | €67.32 | €67.32 | €66.81 | €66.84 | 93 |
| 2025-10-24 | €67.61 | €67.61 | €67.61 | €67.61 | 0 |
| 2025-10-23 | €68.72 | €68.72 | €67.50 | €67.61 | 62 |
| 2025-10-22 | €67.72 | €67.72 | €67.72 | €67.72 | 0 |
| 2025-10-21 | €67.72 | €67.72 | €67.72 | €67.72 | 0 |
| 2025-10-20 | €68.00 | €68.00 | €68.00 | €67.72 | 72 |
| 2025-10-17 | €69.12 | €69.12 | €69.12 | €69.12 | 0 |
| 2025-10-16 | €69.94 | €70.02 | €69.94 | €69.12 | 60 |
| 2025-10-15 | €70.17 | €70.17 | €67.02 | €66.71 | 30 |
| 2025-10-14 | €66.75 | €66.75 | €66.75 | €66.75 | 0 |
| 2025-10-13 | €67.36 | €67.63 | €66.83 | €66.75 | 514 |
| 2025-10-10 | €67.68 | €67.68 | €67.68 | €67.21 | 1 |
| 2025-10-09 | €67.83 | €67.83 | €67.35 | €67.70 | 130 |