Colgate-Palmolive Co (CPA.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| Apr 29, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
| Apr 26, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
| Apr 25, 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
| Apr 24, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
| Apr 23, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
| Apr 22, 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
| Apr 19, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| Apr 19, 2024 | 0.5 Dividend | |||||
| Apr 18, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 80.74 | - |
| Apr 17, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 80.59 | - |
| Apr 16, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.46 | - |
| Apr 15, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 79.71 | - |
| Apr 12, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 79.73 | - |
| Apr 11, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 79.94 | - |
| Apr 10, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.16 | - |
| Apr 09, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.11 | - |
| Apr 08, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.43 | - |
| Apr 05, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.17 | - |
| Apr 04, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 80.71 | - |
| Apr 03, 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 81.91 | - |
| Apr 02, 2024 | 82.59 | 83.33 | 82.59 | 83.33 | 82.82 | 2,000 |
| Mar 28, 2024 | 82.80 | 83.75 | 82.80 | 83.75 | 83.23 | 2 |
| Mar 27, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 81.55 | - |
| Mar 26, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 80.95 | - |
| Mar 25, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.69 | - |
| Mar 22, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.20 | - |
| Mar 21, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.20 | - |
| Mar 20, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 80.95 | - |
| Mar 19, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.50 | - |
| Mar 18, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.80 | - |
| Mar 15, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.40 | - |
| Mar 14, 2024 | 81.55 | 81.55 | 81.15 | 81.15 | 80.65 | 100 |
| Mar 13, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.30 | - |
| Mar 12, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.91 | - |
| Mar 11, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 79.86 | - |
| Mar 08, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.91 | - |
| Mar 07, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.31 | - |
| Mar 06, 2024 | 79.80 | 79.80 | 79.75 | 79.75 | 79.26 | 14 |
| Mar 05, 2024 | 79.80 | 80.10 | 79.70 | 80.10 | 79.61 | 130 |
| Mar 04, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.11 | - |
| Mar 01, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.51 | - |
| Feb 29, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.51 | - |
| Feb 28, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.16 | - |
| Feb 27, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.76 | - |
| Feb 26, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.01 | - |
| Feb 23, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.91 | - |
| Feb 22, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 77.97 | - |
| Feb 21, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 77.67 | - |
| Feb 20, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 76.92 | - |
| Feb 19, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.02 | - |
| Feb 16, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.02 | - |
| Feb 15, 2024 | 78.00 | 78.00 | 77.50 | 77.50 | 77.02 | 12 |
| Feb 14, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.32 | - |
| Feb 13, 2024 | 77.45 | 77.45 | 77.40 | 77.40 | 76.92 | 70 |
| Feb 12, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.72 | - |
| Feb 09, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 77.57 | - |
| Feb 08, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.22 | - |
| Feb 07, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.27 | - |
| Feb 06, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.62 | - |
| Feb 05, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 77.87 | - |
| Feb 02, 2024 | 79.10 | 79.10 | 78.35 | 78.35 | 77.87 | 300 |
| Feb 01, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.47 | - |
| Jan 31, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.27 | - |
| Jan 30, 2024 | 77.45 | 77.90 | 77.45 | 77.90 | 77.42 | 3 |
| Jan 29, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 75.78 | - |
| Jan 26, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 74.69 | - |
| Jan 25, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.15 | - |
| Jan 24, 2024 | 74.90 | 75.00 | 74.90 | 75.00 | 74.54 | 50 |
| Jan 23, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.15 | - |
| Jan 22, 2024 | 73.65 | 73.70 | 73.65 | 73.70 | 73.25 | 5 |
| Jan 19, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.25 | - |
| Jan 19, 2024 | 0.48 Dividend | |||||
| Jan 18, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 73.22 | - |
| Jan 17, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 72.67 | - |
| Jan 16, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 72.77 | - |
| Jan 15, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.38 | - |
| Jan 12, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.38 | - |
| Jan 11, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 72.43 | - |
| Jan 10, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 72.87 | - |
| Jan 09, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 72.33 | - |
| Jan 08, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 71.93 | - |
| Jan 05, 2024 | 73.40 | 73.40 | 73.10 | 73.10 | 72.18 | 10 |
| Jan 04, 2024 | 73.05 | 73.20 | 73.05 | 73.20 | 72.28 | 2 |
| Jan 03, 2024 | 73.50 | 73.50 | 73.10 | 73.10 | 72.18 | 28 |
| Jan 02, 2024 | 72.20 | 73.05 | 72.20 | 73.05 | 72.13 | 800 |
| Dec 29, 2023 | 71.55 | 71.55 | 71.45 | 71.45 | 70.55 | - |
| Dec 28, 2023 | 71.15 | 71.15 | 71.15 | 71.15 | 70.25 | - |
| Dec 27, 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 70.65 | - |
| Dec 22, 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 69.71 | - |
| Dec 21, 2023 | 70.70 | 70.70 | 70.60 | 70.60 | 69.71 | 10 |
| Dec 20, 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 70.35 | - |
| Dec 19, 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 70.45 | - |
| Dec 18, 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
| Dec 15, 2023 | 69.35 | 69.75 | 69.35 | 69.75 | 68.87 | 20 |
| Dec 14, 2023 | 72.90 | 72.90 | 72.90 | 72.90 | 71.98 | - |
| Dec 13, 2023 | 72.85 | 72.85 | 72.85 | 72.85 | 71.93 | - |
| Dec 12, 2023 | 71.95 | 71.95 | 71.95 | 71.95 | 71.04 | - |
| Dec 11, 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 70.70 | - |
| Dec 08, 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 70.99 | - |
| *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.