Colgate-Palmolive Company - CPA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	67.19	68	68	68	67.19	624
November 06, 2025	66.77	67.05	67.05	67.05	66.77	215
November 05, 2025	66.47	66.37	66.37	67.03	66.35	387
November 04, 2025	65.36	66.03	66.03	66.05	65.1	1,976
November 03, 2025	66.79	65.69	65.69	67.21	65.38	1,851
October 31, 2025	66.7	65.99	65.99	66.7	64.53	1,749
October 30, 2025	66.16	66.13	66.13	66.16	66	70
October 29, 2025	66.3	65.22	65.22	66.52	64.95	2,584
October 28, 2025	66.77	66.39	66.39	66.77	66.25	722
October 27, 2025	66.99	66.71	66.71	67.14	66.6	2,324
October 24, 2025	67.91	67.19	67.19	68.09	67.18	637
October 23, 2025	68.91	67.46	67.46	69.07	67.46	956
October 22, 2025	67.66	69.16	69.16	69.16	67.66	451
October 21, 2025	67.83	67.69	67.69	68.01	67.5	696
October 20, 2025	68.14	67.81	67.81	68.28	67.69	2,852
October 17, 2025	66.57	67.83	67.83	67.83	66.51	3,753
October 16, 2025	67.11	66.86	66.41	67.25	66.46	1,114
October 15, 2025	67.69	66.7	66.7	67.71	66.7	1,989
October 14, 2025	66.34	66.88	66.88	67.26	66.34	1,981
October 13, 2025	67.5	66.79	66.79	67.56	66.74	722
October 10, 2025	67.71	67.51	67.51	68	67.17	732
October 09, 2025	67.51	67.78	67.78	67.78	67.3	516
October 08, 2025	68.21	67.6	67.6	68.3	67.57	2,627
October 07, 2025	66.45	67.77	67.77	67.77	66.15	926
October 06, 2025	66.85	66.41	66.41	67.15	66.41	1,862
October 03, 2025	66.81	66.82	66.82	67.2	66.41	1,575
October 02, 2025	66.92	67.36	67.36	67.49	66.92	1,598
October 01, 2025	67.8	67.42	67.42	68.43	67.26	3,602
September 30, 2025	68.5	68.23	68.23	68.52	67.74	3,787
September 29, 2025	68.26	68.11	68.11	68.26	67.42	546
September 26, 2025	68.59	67.92	67.92	68.59	67.92	253
September 25, 2025	69.31	68.34	68.34	69.67	68.34	607
September 24, 2025	68.32	68.42	68.42	68.42	68.16	91
September 23, 2025	67.29	67.32	67.32	67.85	66.94	1,578
September 22, 2025	68.97	67.61	67.61	69.22	67.61	825
September 19, 2025	69.39	69.33	69.33	69.5	69.22	398
September 18, 2025	69.64	69.62	69.62	69.67	69.24	761
September 17, 2025	68.62	69.64	69.64	69.74	68.62	501
September 16, 2025	70.03	68.9	68.9	70.03	68.79	2,067
September 15, 2025	71.15	69.95	69.95	71.3	69.95	1,116
September 12, 2025	71.43	71.51	71.51	71.67	71.43	452
September 11, 2025	71.14	71.45	71.45	71.45	70.72	644
September 10, 2025	71.82	70.45	70.45	71.99	70.31	457
September 09, 2025	71.63	71.95	71.95	72.21	71.58	482
September 08, 2025	72.67	71.73	71.73	72.67	71.73	81
September 05, 2025	72.8	72.8	72.8	72.8	72.8	100
September 04, 2025	72.35	71.98	71.98	72.35	71.51	368
September 03, 2025	72.26	71.48	71.48	72.66	71.36	419
September 02, 2025	71.93	72.26	72.26	72.35	71.56	1,097
September 01, 2025	71.5	71.15	71.15	71.59	70.8	2,058
August 29, 2025	71.35	71.55	71.55	72.06	71.35	319
August 28, 2025	73.08	71.63	71.63	73.08	71.56	705
August 27, 2025	72.43	72.3	72.3	73.07	72.3	467
August 26, 2025	72.59	72.23	72.23	72.59	72.23	89
August 25, 2025	73.7	72.63	72.63	73.89	72.63	1,085
August 22, 2025	73.99	73.18	73.18	75.05	73.13	467
August 21, 2025	74.45	73.83	73.83	74.51	73.83	1,133
August 20, 2025	73.35	73.63	73.63	73.98	73.35	125
August 19, 2025	72.32	73.4	73.4	73.66	72.25	873
August 18, 2025	72.41	72.83	72.83	72.85	72.41	137

Colgate-Palmolive Company (CPA.DE) XETRA