Colgate-Palmolive Co (CPA.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:58PM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 86.72 | 87.36 | 86.72 | 87.20 | 87.20 | 12 |
| May 08, 2024 | 87.42 | 87.58 | 87.13 | 87.13 | 87.13 | - |
| May 07, 2024 | 86.47 | 86.85 | 86.34 | 86.64 | 86.64 | 12 |
| May 06, 2024 | 86.15 | 86.15 | 85.96 | 86.14 | 86.14 | - |
| May 03, 2024 | 86.69 | 86.69 | 84.92 | 85.76 | 85.76 | - |
| May 02, 2024 | 85.51 | 86.37 | 85.45 | 86.36 | 86.36 | 10 |
| Apr 30, 2024 | 84.33 | 85.54 | 84.12 | 85.54 | 85.54 | - |
| Apr 29, 2024 | 84.79 | 84.92 | 83.96 | 83.96 | 83.96 | - |
| Apr 26, 2024 | 82.45 | 84.65 | 82.44 | 84.65 | 84.65 | - |
| Apr 25, 2024 | 82.66 | 83.01 | 82.66 | 83.01 | 83.01 | - |
| Apr 24, 2024 | 82.63 | 83.07 | 82.49 | 83.07 | 83.07 | - |
| Apr 23, 2024 | 82.72 | 82.87 | 82.49 | 82.87 | 82.87 | - |
| Apr 22, 2024 | 81.55 | 82.93 | 81.55 | 82.93 | 82.93 | - |
| Apr 19, 2024 | 80.68 | 81.47 | 80.03 | 81.47 | 81.47 | - |
| Apr 19, 2024 | 0.5 Dividend | |||||
| Apr 18, 2024 | 81.12 | 81.52 | 80.99 | 81.09 | 80.59 | - |
| Apr 17, 2024 | 81.02 | 81.12 | 80.85 | 80.92 | 80.42 | - |
| Apr 16, 2024 | 80.85 | 81.27 | 80.85 | 81.14 | 80.64 | - |
| Apr 15, 2024 | 80.11 | 81.10 | 80.11 | 80.94 | 80.44 | - |
| Apr 12, 2024 | 80.14 | 80.89 | 80.14 | 80.42 | 79.92 | - |
| Apr 11, 2024 | 80.35 | 80.60 | 80.26 | 80.30 | 79.80 | - |
| Apr 10, 2024 | 80.57 | 81.18 | 80.49 | 80.86 | 80.36 | - |
| Apr 09, 2024 | 80.52 | 80.66 | 80.52 | 80.62 | 80.12 | - |
| Apr 08, 2024 | 80.85 | 81.00 | 80.74 | 80.74 | 80.24 | - |
| Apr 05, 2024 | 80.59 | 80.84 | 80.38 | 80.84 | 80.34 | - |
| Apr 04, 2024 | 81.10 | 81.18 | 80.92 | 80.92 | 80.42 | - |
| Apr 03, 2024 | 82.33 | 82.45 | 81.41 | 81.41 | 80.91 | - |
| Apr 02, 2024 | 82.51 | 82.95 | 82.46 | 82.46 | 81.95 | - |
| Mar 28, 2024 | 82.70 | 83.30 | 82.70 | 83.20 | 82.69 | - |
| Mar 27, 2024 | 81.90 | 82.70 | 81.80 | 82.50 | 81.99 | - |
| Mar 26, 2024 | 81.35 | 82.00 | 81.30 | 82.00 | 81.49 | - |
| Mar 25, 2024 | 82.75 | 82.75 | 81.55 | 81.55 | 81.05 | 4 |
| Mar 22, 2024 | 81.55 | 82.20 | 81.55 | 82.20 | 81.69 | - |
| Mar 21, 2024 | 80.60 | 81.85 | 80.55 | 81.85 | 81.35 | - |
| Mar 20, 2024 | 81.35 | 81.50 | 81.20 | 81.20 | 80.70 | - |
| Mar 19, 2024 | 80.90 | 81.40 | 80.90 | 81.30 | 80.80 | - |
| Mar 18, 2024 | 81.35 | 81.60 | 81.00 | 81.10 | 80.60 | - |
| Mar 15, 2024 | 80.80 | 81.45 | 80.80 | 81.15 | 80.65 | - |
| Mar 14, 2024 | 81.40 | 81.40 | 81.10 | 81.10 | 80.60 | - |
| Mar 13, 2024 | 80.70 | 81.25 | 80.50 | 81.25 | 80.75 | - |
| Mar 12, 2024 | 80.30 | 81.40 | 80.20 | 81.40 | 80.90 | - |
| Mar 11, 2024 | 80.25 | 80.55 | 80.00 | 80.55 | 80.05 | - |
| Mar 08, 2024 | 80.30 | 80.80 | 80.20 | 80.80 | 80.30 | - |
| Mar 07, 2024 | 79.70 | 80.45 | 79.70 | 80.15 | 79.66 | - |
| Mar 06, 2024 | 79.65 | 79.85 | 79.65 | 79.85 | 79.36 | - |
| Mar 05, 2024 | 79.70 | 80.05 | 79.70 | 80.00 | 79.51 | - |
| Mar 04, 2024 | 79.50 | 79.95 | 79.45 | 79.95 | 79.46 | - |
| Mar 01, 2024 | 79.95 | 79.95 | 79.50 | 79.55 | 79.06 | - |
| Feb 29, 2024 | 79.85 | 80.10 | 79.15 | 80.05 | 79.56 | 2 |
| Feb 28, 2024 | 79.55 | 79.85 | 79.55 | 79.75 | 79.26 | 3 |
| Feb 27, 2024 | 79.15 | 79.45 | 79.15 | 79.45 | 78.96 | - |
| Feb 26, 2024 | 79.40 | 79.80 | 79.35 | 79.60 | 79.11 | - |
| Feb 23, 2024 | 79.30 | 80.15 | 79.30 | 79.55 | 79.06 | - |
| Feb 22, 2024 | 78.35 | 78.90 | 78.20 | 78.90 | 78.41 | - |
| Feb 21, 2024 | 78.05 | 79.00 | 78.05 | 78.65 | 78.17 | - |
| Feb 20, 2024 | 77.25 | 78.55 | 77.20 | 78.55 | 78.07 | 2 |
| Feb 19, 2024 | 77.40 | 77.50 | 77.35 | 77.35 | 76.87 | - |
| Feb 16, 2024 | 77.40 | 78.10 | 77.35 | 77.90 | 77.42 | - |
| Feb 15, 2024 | 77.90 | 77.90 | 77.50 | 77.50 | 77.02 | - |
| Feb 14, 2024 | 77.75 | 77.85 | 77.30 | 77.30 | 76.82 | - |
| Feb 13, 2024 | 77.35 | 77.70 | 77.35 | 77.40 | 76.92 | - |
| Feb 12, 2024 | 77.15 | 77.50 | 77.05 | 77.50 | 77.02 | - |
| Feb 09, 2024 | 78.00 | 78.05 | 77.05 | 77.05 | 76.57 | - |
| Feb 08, 2024 | 77.60 | 78.10 | 77.60 | 77.85 | 77.37 | - |
| Feb 07, 2024 | 77.60 | 78.15 | 77.60 | 77.85 | 77.37 | - |
| Feb 06, 2024 | 78.00 | 78.10 | 77.65 | 77.65 | 77.17 | - |
| Feb 05, 2024 | 78.25 | 78.40 | 78.15 | 78.20 | 77.72 | - |
| Feb 02, 2024 | 79.00 | 79.00 | 78.10 | 78.10 | 77.62 | - |
| Feb 01, 2024 | 77.80 | 78.55 | 77.75 | 78.55 | 78.07 | - |
| Jan 31, 2024 | 77.65 | 77.80 | 77.60 | 77.60 | 77.12 | - |
| Jan 30, 2024 | 77.35 | 77.70 | 77.25 | 77.70 | 77.22 | - |
| Jan 29, 2024 | 76.15 | 77.55 | 76.15 | 77.35 | 76.87 | - |
| Jan 26, 2024 | 75.05 | 76.20 | 74.40 | 76.00 | 75.53 | - |
| Jan 25, 2024 | 73.50 | 74.45 | 73.25 | 74.45 | 73.99 | - |
| Jan 24, 2024 | 74.80 | 74.80 | 73.55 | 73.65 | 73.20 | - |
| Jan 23, 2024 | 73.50 | 74.95 | 73.50 | 74.95 | 74.49 | - |
| Jan 22, 2024 | 73.50 | 73.65 | 73.40 | 73.65 | 73.20 | - |
| Jan 19, 2024 | 73.60 | 73.85 | 73.60 | 73.80 | 73.34 | - |
| Jan 19, 2024 | 0.48 Dividend | |||||
| Jan 18, 2024 | 74.10 | 74.15 | 73.95 | 73.95 | 73.02 | - |
| Jan 17, 2024 | 73.50 | 74.50 | 73.45 | 74.25 | 73.31 | 4 |
| Jan 16, 2024 | 73.60 | 74.05 | 73.55 | 73.70 | 72.77 | - |
| Jan 15, 2024 | 73.60 | 73.65 | 73.55 | 73.55 | 72.62 | - |
| Jan 12, 2024 | 73.20 | 73.70 | 73.15 | 73.70 | 72.77 | 15 |
| Jan 11, 2024 | 73.25 | 73.30 | 73.10 | 73.10 | 72.18 | - |
| Jan 10, 2024 | 73.60 | 73.90 | 73.35 | 73.35 | 72.42 | 62 |
| Jan 09, 2024 | 73.20 | 73.35 | 73.15 | 73.15 | 72.23 | - |
| Jan 08, 2024 | 72.75 | 72.85 | 72.65 | 72.85 | 71.93 | - |
| Jan 05, 2024 | 73.30 | 73.35 | 72.65 | 72.65 | 71.73 | - |
| Jan 04, 2024 | 72.95 | 73.30 | 72.70 | 73.30 | 72.38 | - |
| Jan 03, 2024 | 73.45 | 73.90 | 73.45 | 73.60 | 72.67 | - |
| Jan 02, 2024 | 72.10 | 73.30 | 72.05 | 73.15 | 72.23 | - |
| Dec 29, 2023 | 71.45 | 71.45 | 71.40 | 71.45 | 70.55 | - |
| Dec 28, 2023 | 70.95 | 71.35 | 70.90 | 71.35 | 70.45 | - |
| Dec 27, 2023 | 71.35 | 71.35 | 71.15 | 71.15 | 70.25 | - |
| Dec 22, 2023 | 70.50 | 71.20 | 70.45 | 71.15 | 70.25 | - |
| Dec 21, 2023 | 70.60 | 70.70 | 70.15 | 70.15 | 69.26 | - |
| Dec 20, 2023 | 71.15 | 71.15 | 70.95 | 70.95 | 70.05 | - |
| Dec 19, 2023 | 71.25 | 71.25 | 70.90 | 70.90 | 70.01 | 20 |
| Dec 18, 2023 | 70.45 | 71.45 | 70.00 | 71.45 | 70.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.