Colgate-Palmolive Company (COLG) Price History
Daily open, high, low, close and volume for Colgate-Palmolive Company (COLG) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €78.36 | €78.64 | €78.20 | €78.64 | 0 |
| 2026-10-08 | €78.02 | €78.28 | €77.90 | €78.28 | 0 |
| 2026-10-07 | €77.64 | €78.40 | €77.64 | €78.40 | 0 |
| 2026-10-06 | €76.78 | €77.40 | €76.66 | €77.40 | 0 |
| 2026-10-05 | €75.30 | €76.24 | €75.30 | €76.24 | 0 |
| 2026-10-02 | €75.26 | €75.38 | €74.78 | €74.78 | 0 |
| 2026-10-01 | €75.62 | €75.62 | €75.16 | €75.40 | 0 |
| 2026-09-30 | €75.98 | €76.16 | €75.92 | €76.04 | 0 |
| 2026-09-29 | €75.92 | €75.96 | €75.86 | €75.86 | 0 |
| 2026-09-28 | €75.82 | €75.82 | €75.50 | €75.62 | 0 |
| 2026-09-25 | €75.18 | €75.18 | €74.76 | €75.02 | 0 |
| 2026-09-24 | €75.30 | €76.02 | €75.30 | €75.84 | 0 |
| 2026-09-23 | €76.04 | €76.04 | €75.86 | €75.86 | 0 |
| 2026-09-22 | €75.32 | €76.18 | €75.28 | €76.18 | 0 |
| 2026-09-21 | €76.36 | €76.36 | €75.48 | €75.48 | 0 |
| 2026-09-18 | €76.30 | €76.40 | €76.06 | €76.14 | 0 |
| 2026-09-17 | €76.12 | €76.12 | €75.62 | €75.62 | 0 |
| 2026-09-16 | €75.40 | €75.66 | €75.08 | €75.60 | 0 |
| 2026-09-15 | €76.28 | €76.28 | €75.38 | €75.46 | 0 |
| 2026-09-14 | €75.16 | €76.64 | €75.16 | €76.54 | 0 |
| 2026-09-11 | €75.70 | €76.12 | €75.70 | €75.86 | 125 |
| 2026-09-10 | €75.74 | €76.22 | €75.70 | €75.70 | 0 |
| 2026-09-09 | €76.18 | €76.18 | €75.38 | €75.74 | 0 |
| 2026-09-08 | €75.90 | €76.00 | €75.82 | €75.82 | 0 |
| 2026-09-07 | €76.42 | €76.42 | €76.04 | €76.28 | 0 |
| 2026-09-04 | €77.48 | €77.62 | €77.26 | €77.26 | 0 |
| 2026-09-03 | €77.92 | €78.02 | €77.70 | €77.76 | 0 |
| 2026-09-02 | €77.86 | €78.12 | €77.74 | €78.12 | 0 |
| 2026-09-01 | €77.40 | €78.22 | €77.40 | €78.22 | 0 |
| 2026-08-31 | €78.24 | €78.38 | €77.92 | €77.92 | 0 |
| 2026-08-28 | €78.18 | €78.42 | €77.88 | €78.16 | 0 |
| 2026-08-27 | €78.72 | €78.72 | €77.90 | €78.60 | 0 |
| 2026-08-26 | €78.28 | €80.14 | €78.18 | €80.14 | 0 |
| 2026-08-25 | €79.18 | €79.18 | €78.48 | €78.48 | 0 |
| 2026-08-24 | €77.86 | €78.78 | €77.86 | €78.78 | 75 |
| 2026-08-21 | €76.64 | €77.70 | €76.60 | €77.70 | 0 |
| 2026-08-20 | €77.76 | €77.76 | €77.40 | €77.40 | 0 |
| 2026-08-19 | €78.74 | €79.30 | €78.54 | €78.54 | 30 |
| 2026-08-18 | €77.90 | €79.00 | €77.90 | €79.00 | 5 |
| 2026-08-17 | €79.42 | €79.42 | €77.28 | €77.28 | 0 |
| 2026-08-14 | €80.42 | €80.50 | €79.76 | €79.76 | 0 |
| 2026-08-13 | €80.20 | €80.64 | €79.98 | €80.26 | 0 |
| 2026-08-12 | €79.92 | €80.40 | €79.28 | €80.40 | 0 |
| 2026-08-11 | €80.74 | €80.76 | €79.84 | €79.84 | 0 |
| 2026-08-10 | €80.62 | €80.76 | €80.16 | €80.76 | 0 |
| 2026-08-07 | €80.72 | €81.14 | €79.90 | €80.18 | 125 |
| 2026-08-06 | €80.84 | €81.44 | €80.84 | €80.86 | 0 |
| 2026-08-05 | €80.20 | €80.48 | €79.72 | €80.08 | 0 |
| 2026-08-04 | €78.22 | €79.04 | €77.58 | €79.04 | 0 |
| 2026-08-03 | €79.36 | €80.28 | €79.20 | €79.38 | 0 |
| 2026-07-31 | €80.34 | €80.80 | €77.78 | €79.46 | 681 |
| 2026-07-30 | €81.44 | €81.68 | €79.22 | €79.22 | 0 |
| 2026-07-29 | €81.40 | €81.64 | €79.54 | €81.46 | 0 |
| 2026-07-28 | €81.32 | €82.68 | €80.92 | €82.68 | 0 |
| 2026-07-27 | €79.40 | €81.04 | €79.00 | €81.04 | 0 |
| 2026-07-24 | €79.16 | €79.88 | €78.94 | €79.88 | 41 |
| 2026-07-23 | €80.04 | €80.42 | €79.32 | €79.32 | 0 |
| 2026-07-22 | €79.96 | €80.40 | €79.38 | €80.40 | 0 |
| 2026-07-21 | €80.20 | €80.76 | €78.50 | €78.50 | 42 |
| 2026-07-20 | €80.86 | €80.98 | €80.38 | €80.38 | 0 |
| 2026-07-17 | €82.20 | €82.20 | €82.20 | €82.20 | 0 |
| 2026-07-16 | €79.74 | €82.20 | €79.70 | €82.20 | 0 |
| 2026-07-15 | €79.58 | €79.78 | €78.92 | €79.78 | 0 |
| 2026-07-14 | €81.80 | €81.88 | €80.22 | €80.22 | 0 |
| 2026-07-13 | €81.06 | €81.50 | €80.78 | €81.16 | 0 |
| 2026-07-10 | €79.40 | €80.66 | €79.40 | €80.66 | 0 |
| 2026-07-09 | €81.48 | €81.48 | €80.56 | €80.56 | 0 |
| 2026-07-08 | €83.04 | €83.34 | €82.10 | €82.10 | 0 |
| 2026-07-07 | €81.70 | €83.28 | €81.70 | €83.28 | 0 |
| 2026-07-06 | €82.54 | €83.56 | €80.72 | €80.72 | 46 |
| 2026-07-03 | €83.26 | €83.26 | €81.50 | €83.00 | 0 |
| 2026-07-02 | €81.28 | €82.66 | €81.22 | €82.66 | 0 |
| 2026-07-01 | €80.18 | €80.86 | €80.18 | €80.84 | 23 |
| 2026-06-30 | €81.14 | €81.18 | €80.08 | €80.08 | 0 |
| 2026-06-29 | €81.24 | €81.24 | €80.10 | €80.10 | 0 |
| 2026-06-26 | €79.96 | €80.72 | €79.96 | €80.52 | 0 |
| 2026-06-25 | €80.90 | €80.90 | €80.10 | €80.46 | 0 |
| 2026-06-24 | €80.34 | €81.66 | €80.06 | €81.66 | 0 |
| 2026-06-23 | €78.00 | €80.08 | €78.00 | €80.08 | 0 |
| 2026-06-22 | €78.24 | €79.14 | €77.80 | €79.14 | 0 |
| 2026-06-19 | €78.04 | €78.70 | €77.84 | €78.70 | 0 |
| 2026-06-18 | €79.10 | €79.14 | €78.46 | €78.46 | 0 |
| 2026-06-17 | €78.10 | €79.20 | €78.04 | €78.78 | 0 |
| 2026-06-16 | €78.14 | €78.62 | €77.98 | €78.58 | 0 |
| 2026-06-15 | €77.06 | €77.34 | €76.62 | €77.34 | 0 |
| 2026-06-12 | €77.06 | €77.46 | €77.06 | €77.14 | 0 |
| 2026-06-11 | €78.18 | €78.20 | €77.56 | €77.74 | 0 |
| 2026-06-10 | €75.42 | €77.48 | €75.42 | €77.48 | 0 |
| 2026-06-09 | €74.74 | €76.50 | €73.86 | €76.50 | 0 |
| 2026-06-08 | €76.76 | €76.86 | €75.16 | €75.16 | 0 |
| 2026-06-05 | €72.94 | €76.40 | €72.94 | €76.40 | 0 |
| 2026-06-04 | €73.18 | €74.28 | €72.90 | €72.90 | 0 |
| 2026-06-03 | €75.96 | €76.12 | €73.66 | €73.66 | 0 |
| 2026-06-02 | €75.84 | €76.24 | €75.74 | €75.96 | 0 |
| 2026-06-01 | €77.48 | €77.62 | €75.60 | €75.60 | 0 |
| 2026-05-29 | €78.78 | €78.84 | €77.54 | €77.54 | 0 |
| 2026-05-28 | €78.56 | €78.82 | €78.56 | €78.82 | 0 |
| 2026-05-27 | €77.26 | €78.94 | €77.10 | €78.94 | 1 |
| 2026-05-26 | €78.16 | €78.16 | €77.86 | €77.86 | 0 |
| 2026-05-25 | €78.52 | €78.52 | €78.00 | €78.10 | 0 |
| 2026-05-22 | €78.02 | €78.52 | €77.78 | €78.52 | 0 |
| 2026-05-21 | €77.60 | €77.82 | €77.24 | €77.24 | 0 |
| 2026-05-20 | €77.70 | €77.76 | €77.46 | €77.46 | 0 |
| 2026-05-19 | €77.12 | €77.92 | €76.92 | €77.92 | 0 |
| 2026-05-18 | €76.42 | €77.00 | €75.58 | €77.00 | 0 |
| 2026-05-15 | €76.28 | €76.88 | €76.16 | €76.16 | 0 |
| 2026-05-14 | €74.82 | €76.46 | €74.82 | €76.46 | 0 |
| 2026-05-13 | €74.54 | €74.90 | €73.98 | €73.98 | 0 |
| 2026-05-12 | €73.62 | €75.04 | €73.62 | €75.04 | 0 |
| 2026-05-11 | €74.34 | €74.34 | €73.22 | €73.22 | 0 |
| 2026-05-08 | €74.52 | €74.84 | €74.34 | €74.84 | 0 |
| 2026-05-07 | €75.12 | €75.12 | €74.44 | €74.44 | 0 |
| 2026-05-06 | €73.74 | €74.64 | €73.74 | €74.40 | 0 |
| 2026-05-05 | €73.48 | €73.48 | €72.90 | €73.44 | 0 |
| 2026-05-04 | €73.52 | €74.16 | €73.18 | €73.18 | 0 |
| 2026-04-30 | €72.34 | €72.62 | €72.18 | €72.50 | 0 |
| 2026-04-29 | €73.26 | €73.26 | €72.44 | €72.44 | 0 |
| 2026-04-28 | €71.92 | €73.28 | €71.92 | €73.28 | 0 |
| 2026-04-27 | €71.92 | €72.20 | €71.78 | €71.78 | 25 |
| 2026-04-24 | €71.40 | €72.36 | €71.40 | €72.36 | 0 |
| 2026-04-23 | €70.18 | €71.64 | €70.10 | €71.64 | 0 |
| 2026-04-22 | €69.96 | €70.26 | €69.66 | €70.00 | 0 |
| 2026-04-21 | €71.76 | €71.76 | €69.98 | €69.98 | 60 |
| 2026-04-20 | €72.36 | €72.58 | €71.30 | €71.30 | 0 |
| 2026-04-17 | €71.26 | €71.26 | €71.26 | €71.26 | 0 |
| 2026-04-16 | €70.86 | €71.26 | €70.82 | €71.26 | 0 |
| 2026-04-15 | €71.50 | €71.50 | €70.64 | €70.64 | 0 |
| 2026-04-14 | €71.32 | €71.50 | €70.76 | €71.50 | 0 |
| 2026-04-13 | €71.68 | €72.02 | €71.00 | €71.00 | 0 |
| 2026-04-10 | €73.58 | €73.80 | €72.54 | €72.54 | 0 |
| 2026-04-09 | €73.22 | €73.22 | €72.54 | €72.96 | 0 |
| 2026-04-08 | €72.34 | €72.84 | €71.64 | €72.84 | 0 |
| 2026-04-07 | €73.22 | €73.22 | €72.48 | €72.48 | 0 |
| 2026-04-02 | €73.38 | €73.76 | €73.38 | €73.43 | 0 |
| 2026-04-01 | €73.90 | €73.90 | €72.98 | €73.52 | 13 |
| 2026-03-31 | €75.14 | €75.14 | €72.69 | €72.69 | 104 |
| 2026-03-30 | €73.75 | €75.30 | €73.75 | €75.30 | 0 |
| 2026-03-27 | €73.13 | €73.81 | €72.99 | €73.77 | 0 |
| 2026-03-26 | €73.72 | €74.20 | €73.72 | €73.76 | 0 |
| 2026-03-25 | €73.24 | €73.53 | €72.82 | €73.53 | 0 |
| 2026-03-24 | €73.54 | €73.89 | €73.43 | €73.43 | 0 |
| 2026-03-23 | €73.39 | €74.05 | €73.39 | €73.49 | 0 |
| 2026-03-20 | €73.92 | €73.92 | €73.34 | €73.34 | 0 |
| 2026-03-19 | €76.15 | €76.15 | €74.85 | €74.85 | 0 |
| 2026-03-18 | €78.26 | €78.26 | €76.57 | €77.01 | 0 |
| 2026-03-17 | €78.50 | €79.06 | €78.44 | €79.01 | 30 |
| 2026-03-16 | €78.02 | €78.79 | €77.68 | €78.53 | 1 |
| 2026-03-13 | €76.80 | €77.89 | €76.40 | €77.89 | 0 |
| 2026-03-12 | €77.65 | €77.67 | €76.99 | €76.99 | 0 |
| 2026-03-11 | €79.59 | €79.61 | €77.09 | €77.73 | 0 |
| 2026-03-10 | €80.14 | €80.14 | €79.31 | €79.59 | 15 |
| 2026-03-09 | €79.94 | €80.35 | €79.87 | €80.14 | 0 |
| 2026-03-06 | €79.71 | €79.97 | €79.45 | €79.45 | 0 |
| 2026-03-05 | €81.98 | €82.03 | €81.05 | €81.05 | 0 |
| 2026-03-04 | €82.18 | €82.38 | €82.18 | €82.18 | 0 |
| 2026-03-03 | €83.20 | €83.59 | €81.81 | €81.81 | 22 |
| 2026-03-02 | €84.11 | €84.11 | €83.24 | €83.24 | 0 |
| 2026-02-27 | €82.24 | €83.75 | €82.24 | €83.75 | 0 |
| 2026-02-26 | €81.79 | €82.43 | €81.79 | €82.10 | 0 |
| 2026-02-25 | €83.09 | €83.31 | €81.71 | €81.71 | 0 |
| 2026-02-24 | €82.32 | €82.88 | €82.25 | €82.60 | 0 |
| 2026-02-23 | €80.58 | €82.39 | €80.37 | €82.39 | 40 |
| 2026-02-20 | €80.13 | €80.23 | €79.79 | €80.21 | 0 |
| 2026-02-19 | €80.92 | €81.62 | €80.53 | €80.53 | 0 |
| 2026-02-18 | €80.99 | €80.99 | €80.57 | €80.95 | 0 |
| 2026-02-17 | €81.74 | €83.39 | €81.02 | €81.02 | 0 |
| 2026-02-16 | €81.63 | €81.72 | €81.38 | €81.72 | 0 |
| 2026-02-13 | €81.08 | €81.61 | €80.64 | €81.61 | 0 |
| 2026-02-12 | €80.43 | €82.56 | €80.09 | €82.56 | 0 |
| 2026-02-11 | €79.14 | €79.14 | €77.58 | €77.58 | 0 |
| 2026-02-10 | €79.08 | €79.08 | €78.88 | €79.06 | 0 |
| 2026-02-09 | €79.48 | €79.48 | €78.71 | €78.71 | 0 |
| 2026-02-06 | €80.26 | €80.74 | €80.11 | €80.11 | 15 |
| 2026-02-05 | €79.90 | €80.45 | €79.75 | €80.30 | 0 |
| 2026-02-04 | €78.69 | €80.11 | €78.69 | €80.11 | 0 |
| 2026-02-03 | €77.58 | €78.82 | €77.57 | €78.82 | 0 |
| 2026-02-02 | €75.64 | €77.09 | €75.64 | €77.09 | 0 |
| 2026-01-30 | €70.75 | €75.52 | €70.75 | €74.66 | 0 |
| 2026-01-29 | €70.90 | €71.90 | €70.86 | €71.90 | 75 |
| 2026-01-28 | €71.65 | €71.65 | €71.38 | €71.60 | 0 |
| 2026-01-27 | €71.98 | €71.98 | €71.06 | €71.35 | 0 |
| 2026-01-26 | €73.20 | €73.20 | €72.43 | €72.43 | 0 |
| 2026-01-23 | €73.16 | €73.46 | €73.06 | €73.06 | 0 |
| 2026-01-22 | €72.56 | €72.72 | €72.35 | €72.72 | 45 |
| 2026-01-21 | €72.63 | €72.63 | €72.18 | €72.18 | 0 |
| 2026-01-20 | €72.62 | €72.62 | €72.62 | €72.62 | 0 |
| 2026-01-19 | €72.66 | €72.73 | €72.43 | €72.62 | 0 |
| 2026-01-16 | €72.81 | €72.81 | €72.52 | €72.56 | 0 |
| 2026-01-15 | €72.64 | €72.75 | €72.35 | €72.35 | 0 |
| 2026-01-14 | €71.17 | €72.84 | €71.16 | €72.84 | 0 |
| 2026-01-13 | €70.10 | €70.85 | €69.89 | €70.60 | 0 |
| 2026-01-12 | €69.71 | €70.12 | €69.71 | €70.12 | 0 |
| 2026-01-09 | €69.51 | €69.53 | €68.75 | €68.75 | 11 |
| 2026-01-08 | €66.21 | €68.69 | €66.21 | €68.69 | 0 |
| 2026-01-07 | €66.65 | €66.66 | €66.58 | €66.58 | 0 |
| 2026-01-06 | €65.77 | €65.82 | €65.66 | €65.82 | 0 |
| 2026-01-05 | €66.64 | €66.64 | €65.36 | €65.36 | 0 |
| 2026-01-02 | €67.09 | €67.48 | €66.57 | €66.57 | 0 |
| 2025-12-30 | €68.01 | €68.01 | €67.75 | €67.92 | 0 |
| 2025-12-29 | €67.84 | €67.97 | €67.69 | €67.74 | 20 |
| 2025-12-23 | €67.11 | €67.59 | €67.06 | €67.59 | 0 |
| 2025-12-22 | €66.84 | €66.89 | €66.27 | €66.67 | 0 |
| 2025-12-19 | €66.60 | €66.87 | €66.32 | €66.87 | 15 |
| 2025-12-18 | €68.06 | €68.16 | €66.73 | €66.73 | 0 |
| 2025-12-17 | €67.46 | €67.86 | €67.46 | €67.86 | 0 |
| 2025-12-16 | €67.75 | €67.87 | €67.47 | €67.47 | 0 |
| 2025-12-15 | €66.84 | €67.28 | €66.84 | €67.28 | 0 |
| 2025-12-12 | €66.19 | €66.84 | €65.90 | €66.84 | 40 |
| 2025-12-11 | €66.56 | €66.77 | €66.45 | €66.45 | 0 |
| 2025-12-10 | €66.20 | €66.72 | €66.20 | €66.66 | 0 |
| 2025-12-09 | €65.76 | €66.42 | €65.76 | €66.42 | 0 |
| 2025-12-08 | €67.04 | €67.04 | €65.63 | €65.63 | 20 |
| 2025-12-05 | €66.64 | €67.19 | €66.57 | €67.19 | 0 |
| 2025-12-04 | €67.14 | €67.18 | €66.73 | €66.73 | 0 |
| 2025-12-03 | €67.88 | €67.89 | €67.49 | €67.49 | 0 |
| 2025-12-02 | €68.77 | €68.85 | €67.32 | €67.32 | 0 |
| 2025-12-01 | €69.37 | €69.57 | €69.06 | €69.06 | 14 |
| 2025-11-28 | €69.37 | €69.39 | €69.25 | €69.25 | 0 |
| 2025-11-27 | €69.09 | €69.35 | €69.09 | €69.34 | 0 |
| 2025-11-26 | €69.26 | €69.26 | €68.92 | €69.06 | 0 |
| 2025-11-25 | €68.76 | €69.09 | €68.76 | €68.78 | 0 |
| 2025-11-24 | €70.46 | €70.46 | €70.03 | €70.03 | 0 |
| 2025-11-21 | €68.39 | €70.07 | €68.33 | €70.07 | 0 |
| 2025-11-20 | €67.80 | €67.95 | €67.65 | €67.65 | 0 |
| 2025-11-19 | €68.59 | €68.59 | €68.03 | €68.03 | 0 |
| 2025-11-18 | €68.02 | €68.23 | €68.00 | €68.01 | 0 |
| 2025-11-17 | €67.52 | €67.94 | €67.30 | €67.94 | 0 |
| 2025-11-14 | €67.79 | €68.10 | €67.16 | €67.16 | 0 |
| 2025-11-13 | €67.64 | €67.84 | €67.61 | €67.71 | 0 |
| 2025-11-12 | €68.84 | €68.84 | €68.20 | €68.20 | 0 |
| 2025-11-11 | €67.84 | €67.90 | €67.77 | €67.90 | 0 |
| 2025-11-10 | €67.83 | €68.14 | €67.65 | €68.14 | 0 |
| 2025-11-07 | €67.05 | €68.09 | €66.91 | €68.09 | 0 |
| 2025-11-06 | €66.77 | €67.02 | €66.63 | €67.02 | 0 |
| 2025-11-05 | €66.60 | €66.93 | €66.26 | €66.26 | 0 |
| 2025-11-04 | €65.46 | €65.96 | €65.32 | €65.96 | 50 |
| 2025-11-03 | €66.82 | €67.04 | €65.60 | €65.60 | 0 |
| 2025-10-31 | €66.41 | €66.41 | €65.58 | €66.02 | 0 |
| 2025-10-30 | €65.54 | €66.07 | €65.43 | €66.07 | 0 |
| 2025-10-29 | €66.54 | €66.54 | €65.20 | €65.20 | 0 |
| 2025-10-28 | €66.86 | €66.86 | €66.39 | €66.39 | 0 |
| 2025-10-27 | €67.17 | €67.17 | €66.64 | €66.80 | 0 |
| 2025-10-24 | €67.61 | €68.10 | €67.31 | €67.31 | 0 |
| 2025-10-23 | €68.99 | €68.99 | €67.59 | €67.59 | 0 |
| 2025-10-22 | €67.90 | €69.12 | €67.90 | €69.12 | 0 |
| 2025-10-21 | €67.70 | €68.08 | €67.64 | €67.64 | 0 |
| 2025-10-20 | €68.00 | €68.08 | €67.75 | €67.75 | 0 |
| 2025-10-17 | €66.15 | €67.85 | €66.15 | €67.85 | 0 |
| 2025-10-16 | €66.60 | €66.60 | €66.60 | €66.60 | 0 |
| 2025-10-15 | €67.66 | €67.66 | €66.60 | €66.60 | 35 |
| 2025-10-14 | €66.68 | €66.83 | €66.68 | €66.83 | 0 |
| 2025-10-13 | €67.24 | €67.54 | €66.56 | €66.74 | 1 |
| 2025-10-10 | €67.42 | €67.47 | €67.28 | €67.31 | 0 |
| 2025-10-09 | €67.17 | €67.72 | €67.12 | €67.72 | 225 |