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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	72.61	72.55	72.55	72.87	72.52	320
August 14, 2025	73.74	72.91	72.91	73.74	72.91	221
August 13, 2025	72.46	74.03	74.03	74.03	72.46	123
August 12, 2025	73.15	72.25	72.25	73.15	72.19	594
August 11, 2025	73.15	72.81	72.81	73.18	72.81	1,075
August 08, 2025	72.85	72.38	72.38	72.85	72.38	132
August 07, 2025	72.58	72.45	72.45	72.93	72.14	329
August 06, 2025	71.67	72.31	72.31	72.31	71.2	409
August 05, 2025	72.01	71.87	71.87	72.42	71.87	676
August 04, 2025	71.92	72.05	72.05	72.6	71.92	145
August 01, 2025	75.86	72.13	72.13	75.86	70.34	671
July 31, 2025	74.91	73.93	73.93	74.91	73.87	447
July 30, 2025	75.71	75.6	75.6	75.71	75.6	17
July 29, 2025	75	75.87	75.87	75.87	75	87
July 28, 2025	75.33	75.05	75.05	75.67	74.85	1,218
July 25, 2025	75.16	74.69	74.69	75.64	74.68	101
July 24, 2025	75.31	75.4	75.4	75.7	74.89	262
July 23, 2025	75.98	75.34	75.34	75.98	75.34	659
July 22, 2025	74.26	74.92	74.92	74.92	74.26	441
July 21, 2025	74.34	74.31	74.31	74.55	74.31	637
July 18, 2025	76.5	76.5	76.5	76.5	76.5	0
July 17, 2025	76.14	76.5	76.05	76.5	75.25	109
July 16, 2025	75.65	74.78	74.34	76.19	74.72	143
July 15, 2025	76.14	76.35	75.9	76.67	75.9	159
July 14, 2025	76.62	75.6	75.16	77.07	75.13	791
July 11, 2025	76.39	76.7	76.25	76.94	76.39	103
July 10, 2025	78.35	78.25	77.79	78.35	78.2	30
July 09, 2025	78.79	77.94	77.48	79.18	77.94	222
July 08, 2025	79.7	79.26	78.8	79.7	79.06	945
July 07, 2025	79.18	79.7	79.23	79.7	79	598

Colgate-Palmolive Company (CPA.DE) XETRA