Colgate-Palmolive Company (CPA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 11:25AM CEST. Market open.
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 10, 2024 | 87.23 | 87.63 | 87.23 | 87.63 | 87.63 | 110 |
| May 09, 2024 | 86.82 | 87.16 | 86.82 | 87.16 | 87.16 | 3 |
| May 08, 2024 | 87.48 | 87.62 | 87.40 | 87.40 | 87.40 | 1,748 |
| May 07, 2024 | 86.83 | 86.91 | 86.70 | 86.73 | 86.73 | 880 |
| May 06, 2024 | 86.24 | 86.46 | 86.09 | 86.18 | 86.18 | 132 |
| May 03, 2024 | 86.54 | 86.92 | 85.01 | 85.19 | 85.19 | 758 |
| May 02, 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - |
| Apr 30, 2024 | 84.41 | 85.56 | 84.41 | 85.56 | 85.56 | 119 |
| Apr 29, 2024 | 84.83 | 85.05 | 84.83 | 85.04 | 85.04 | 18 |
| Apr 26, 2024 | 82.55 | 85.32 | 82.55 | 84.29 | 84.29 | 310 |
| Apr 25, 2024 | 82.72 | 83.34 | 82.72 | 83.34 | 83.34 | 7 |
| Apr 24, 2024 | 82.73 | 82.88 | 82.73 | 82.88 | 82.88 | 100 |
| Apr 23, 2024 | 82.82 | 83.20 | 82.60 | 83.11 | 83.11 | 131 |
| Apr 22, 2024 | 81.70 | 82.96 | 81.70 | 82.96 | 82.96 | 228 |
| Apr 19, 2024 | 80.76 | 80.78 | 80.49 | 80.49 | 80.49 | 541 |
| Apr 19, 2024 | 0.5 Dividend | |||||
| Apr 18, 2024 | 81.21 | 81.40 | 81.19 | 81.40 | 80.90 | 307 |
| Apr 17, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.60 | - |
| Apr 16, 2024 | 80.97 | 81.11 | 80.97 | 81.11 | 80.61 | 143 |
| Apr 15, 2024 | 80.41 | 80.67 | 80.41 | 80.67 | 80.17 | 150 |
| Apr 12, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 79.72 | - |
| Apr 11, 2024 | 80.43 | 80.52 | 80.43 | 80.52 | 80.03 | 238 |
| Apr 10, 2024 | 80.65 | 81.00 | 80.65 | 81.00 | 80.50 | 100 |
| Apr 09, 2024 | 80.61 | 80.89 | 80.60 | 80.60 | 80.10 | 279 |
| Apr 08, 2024 | 80.94 | 81.20 | 80.94 | 81.05 | 80.55 | 130 |
| Apr 05, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.18 | - |
| Apr 04, 2024 | 81.19 | 81.19 | 80.60 | 80.60 | 80.10 | 350 |
| Apr 03, 2024 | 82.46 | 82.57 | 81.27 | 81.65 | 81.15 | 638 |
| Apr 02, 2024 | 82.40 | 83.25 | 82.40 | 82.84 | 82.33 | 597 |
| Mar 28, 2024 | 83.00 | 83.55 | 83.00 | 83.55 | 83.04 | 188 |
| Mar 27, 2024 | 82.00 | 83.05 | 82.00 | 82.65 | 82.14 | 70 |
| Mar 26, 2024 | 81.65 | 82.30 | 81.60 | 82.10 | 81.60 | 1,575 |
| Mar 25, 2024 | 82.30 | 82.40 | 81.80 | 81.95 | 81.45 | 402 |
| Mar 22, 2024 | 81.80 | 82.50 | 81.80 | 82.30 | 81.79 | 555 |
| Mar 21, 2024 | 80.75 | 82.00 | 80.75 | 82.00 | 81.50 | 578 |
| Mar 20, 2024 | 81.55 | 81.95 | 81.55 | 81.85 | 81.35 | 142 |
| Mar 19, 2024 | 81.10 | 81.35 | 81.10 | 81.35 | 80.85 | 46 |
| Mar 18, 2024 | 81.50 | 81.55 | 81.25 | 81.55 | 81.05 | 679 |
| Mar 15, 2024 | 81.05 | 81.45 | 81.05 | 81.45 | 80.95 | 20 |
| Mar 14, 2024 | 81.50 | 81.60 | 81.50 | 81.60 | 81.10 | 1 |
| Mar 13, 2024 | 81.10 | 81.35 | 81.10 | 81.25 | 80.75 | 98 |
| Mar 12, 2024 | 80.55 | 81.45 | 80.55 | 81.45 | 80.95 | 255 |
| Mar 11, 2024 | 80.55 | 80.70 | 80.30 | 80.70 | 80.20 | 148 |
| Mar 08, 2024 | 80.40 | 80.60 | 80.40 | 80.40 | 79.91 | 156 |
| Mar 07, 2024 | 79.80 | 80.30 | 79.80 | 80.30 | 79.81 | 960 |
| Mar 06, 2024 | 79.80 | 79.95 | 79.80 | 79.95 | 79.46 | 53 |
| Mar 05, 2024 | 79.90 | 80.35 | 79.85 | 80.35 | 79.86 | 150 |
| Mar 04, 2024 | 79.60 | 80.30 | 79.60 | 80.30 | 79.81 | 257 |
| Mar 01, 2024 | 80.20 | 80.20 | 79.65 | 79.85 | 79.36 | 254 |
| Feb 29, 2024 | 80.00 | 80.30 | 79.40 | 80.30 | 79.81 | 267 |
| Feb 28, 2024 | 79.70 | 79.85 | 79.65 | 79.85 | 79.36 | 120 |
| Feb 27, 2024 | 79.25 | 79.50 | 79.25 | 79.50 | 79.01 | 8 |
| Feb 26, 2024 | 79.55 | 79.65 | 79.55 | 79.60 | 79.11 | 3,040 |
| Feb 23, 2024 | 79.40 | 79.45 | 79.40 | 79.45 | 78.96 | 1,500 |
| Feb 22, 2024 | 78.75 | 78.75 | 78.30 | 78.30 | 77.82 | 50 |
| Feb 21, 2024 | 78.15 | 79.10 | 78.15 | 78.90 | 78.42 | 50 |
| Feb 20, 2024 | 77.35 | 78.45 | 77.35 | 78.45 | 77.97 | 10 |
| Feb 19, 2024 | 77.60 | 77.65 | 77.40 | 77.40 | 76.92 | 240 |
| Feb 16, 2024 | 77.50 | 78.20 | 77.50 | 78.20 | 77.72 | 227 |
| Feb 15, 2024 | 78.00 | 78.00 | 77.85 | 77.85 | 77.37 | 10 |
| Feb 14, 2024 | 77.85 | 78.20 | 77.85 | 77.85 | 77.37 | 30 |
| Feb 13, 2024 | 77.45 | 77.70 | 77.40 | 77.40 | 76.92 | 500 |
| Feb 12, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 76.92 | 85 |
| Feb 09, 2024 | 78.05 | 78.20 | 78.05 | 78.20 | 77.72 | 109 |
| Feb 08, 2024 | 77.70 | 78.10 | 77.65 | 78.10 | 77.62 | 48 |
| Feb 07, 2024 | 77.70 | 78.00 | 77.70 | 78.00 | 77.52 | 19 |
| Feb 06, 2024 | 78.10 | 78.40 | 77.65 | 77.65 | 77.17 | 143 |
| Feb 05, 2024 | 78.35 | 78.90 | 78.25 | 78.30 | 77.82 | 418 |
| Feb 02, 2024 | 79.15 | 79.50 | 78.20 | 78.20 | 77.72 | 7,185 |
| Feb 01, 2024 | 77.90 | 78.70 | 77.75 | 78.70 | 78.22 | 304 |
| Jan 31, 2024 | 77.75 | 77.85 | 77.50 | 77.75 | 77.27 | 799 |
| Jan 30, 2024 | 77.55 | 77.55 | 77.15 | 77.15 | 76.68 | 294 |
| Jan 29, 2024 | 76.45 | 77.60 | 76.45 | 77.30 | 76.83 | 625 |
| Jan 26, 2024 | 74.90 | 75.25 | 74.85 | 75.25 | 74.79 | 287 |
| Jan 25, 2024 | 73.55 | 73.60 | 73.55 | 73.60 | 73.15 | 100 |
| Jan 24, 2024 | 74.90 | 75.00 | 74.65 | 74.90 | 74.44 | 20 |
| Jan 23, 2024 | 73.60 | 74.90 | 73.60 | 74.90 | 74.44 | 12 |
| Jan 22, 2024 | 73.60 | 73.90 | 73.55 | 73.55 | 73.10 | 80 |
| Jan 19, 2024 | 73.70 | 73.80 | 73.70 | 73.75 | 73.30 | 104 |
| Jan 19, 2024 | 0.48 Dividend | |||||
| Jan 18, 2024 | 74.15 | 74.15 | 73.90 | 73.90 | 72.97 | 75 |
| Jan 17, 2024 | 73.80 | 74.80 | 73.60 | 74.80 | 73.86 | 176 |
| Jan 16, 2024 | 73.90 | 73.95 | 73.90 | 73.95 | 73.02 | 101 |
| Jan 15, 2024 | 73.70 | 73.90 | 73.70 | 73.80 | 72.87 | 830 |
| Jan 12, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.38 | - |
| Jan 11, 2024 | 73.35 | 73.35 | 73.30 | 73.30 | 72.38 | 42 |
| Jan 10, 2024 | 73.80 | 74.00 | 73.70 | 73.85 | 72.92 | 817 |
| Jan 09, 2024 | 73.30 | 73.45 | 73.30 | 73.45 | 72.52 | 9 |
| Jan 08, 2024 | 72.90 | 73.10 | 72.70 | 73.10 | 72.18 | 387 |
| Jan 05, 2024 | 73.40 | 73.40 | 72.90 | 72.90 | 71.98 | 240 |
| Jan 04, 2024 | 73.05 | 73.50 | 72.70 | 73.50 | 72.57 | 220 |
| Jan 03, 2024 | 73.55 | 73.55 | 73.05 | 73.05 | 72.13 | 25 |
| Jan 02, 2024 | 72.40 | 73.35 | 72.40 | 73.05 | 72.13 | 826 |
| Dec 29, 2023 | 71.55 | 71.80 | 71.55 | 71.65 | 70.75 | 130 |
| Dec 28, 2023 | 71.25 | 71.45 | 71.15 | 71.35 | 70.45 | 125 |
| Dec 27, 2023 | 71.45 | 71.45 | 71.45 | 71.45 | 70.55 | 139 |
| Dec 22, 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 69.71 | - |
| Dec 21, 2023 | 70.70 | 70.90 | 70.40 | 70.40 | 69.51 | 380 |
| Dec 20, 2023 | 71.25 | 71.25 | 71.20 | 71.20 | 70.30 | 60 |
| Dec 19, 2023 | 71.35 | 71.35 | 71.30 | 71.30 | 70.40 | 190 |
| *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.