Colgate-Palmolive Company (FRA:CPA)
Germany · Delayed Price · Currency is EUR 67.60
-0.68 (-1.00%)
At close: Oct 23, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 68.67 | 69.04 | 67.60 | 67.60 | 67.60 | -1.00% | 183 |
| Oct 22, 2025 | 67.70 | 68.38 | 67.70 | 68.28 | 68.28 | 1.04% | 397 |
| Oct 21, 2025 | 67.59 | 68.00 | 67.58 | 67.58 | 67.58 | 0.04% | 243 |
| Oct 20, 2025 | 68.00 | 68.27 | 67.55 | 67.55 | 67.55 | -0.37% | 637 |
| Oct 17, 2025 | 65.96 | 67.80 | 65.96 | 67.80 | 67.80 | 1.21% | 227 |
| Oct 16, 2025 | 66.40 | 67.00 | 66.40 | 66.99 | 66.47 | -0.99% | 44 |
| Oct 15, 2025 | 67.79 | 67.79 | 67.25 | 67.66 | 67.21 | 1.61% | 3,288 |
| Oct 14, 2025 | 66.45 | 66.59 | 66.45 | 66.59 | 66.15 | -0.08% | 428 |
| Oct 13, 2025 | 66.52 | 67.36 | 66.52 | 66.64 | 66.19 | -0.94% | 866 |
| Oct 10, 2025 | 67.29 | 67.50 | 67.21 | 67.27 | 66.82 | -0.68% | 1,580 |
| Oct 9, 2025 | 66.90 | 67.73 | 66.90 | 67.73 | 67.28 | 0.06% | 298 |
| Oct 8, 2025 | 67.99 | 67.99 | 67.63 | 67.69 | 67.24 | 0.28% | 170 |
| Oct 7, 2025 | 66.12 | 67.50 | 66.12 | 67.50 | 67.05 | 1.96% | 1,192 |
| Oct 6, 2025 | 66.57 | 66.93 | 66.20 | 66.20 | 65.76 | -0.69% | 619 |
| Oct 3, 2025 | 66.83 | 67.09 | 66.66 | 66.66 | 66.21 | -0.03% | 168 |
| Oct 2, 2025 | 67.52 | 67.52 | 66.68 | 66.68 | 66.23 | -0.95% | 533 |
| Oct 1, 2025 | 67.70 | 68.21 | 67.32 | 67.32 | 66.87 | -1.06% | 1,145 |
| Sep 30, 2025 | 68.43 | 68.43 | 68.04 | 68.04 | 67.59 | 0.24% | 245 |
| Sep 29, 2025 | 67.81 | 68.10 | 67.81 | 67.88 | 67.43 | -0.29% | 1,173 |
| Sep 26, 2025 | 68.27 | 68.58 | 68.08 | 68.08 | 67.63 | -1.38% | 1,127 |
| Sep 25, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 68.57 | 1.17% | - |
| Sep 24, 2025 | 67.83 | 68.40 | 67.83 | 68.23 | 67.77 | 0.55% | 324 |
| Sep 23, 2025 | 67.29 | 67.86 | 67.18 | 67.86 | 67.41 | 0.53% | 860 |
| Sep 22, 2025 | 69.06 | 69.06 | 67.50 | 67.50 | 67.05 | -2.39% | 1,098 |
| Sep 19, 2025 | 69.48 | 69.53 | 69.15 | 69.15 | 68.69 | -0.26% | 156 |
| Sep 18, 2025 | 69.83 | 69.83 | 69.33 | 69.33 | 68.87 | 0.76% | 1,295 |
| Sep 17, 2025 | 68.96 | 68.96 | 68.61 | 68.81 | 68.35 | 0.04% | 454 |
| Sep 16, 2025 | 69.62 | 69.67 | 68.78 | 68.78 | 68.32 | -1.28% | 276 |
| Sep 15, 2025 | 70.94 | 70.99 | 69.46 | 69.67 | 69.20 | -3.21% | 193 |
| Sep 12, 2025 | 71.50 | 71.98 | 71.50 | 71.98 | 71.50 | 0.49% | 407 |
| Sep 11, 2025 | 71.01 | 71.63 | 71.01 | 71.63 | 71.15 | 1.49% | 305 |
| Sep 10, 2025 | 71.82 | 71.96 | 70.58 | 70.58 | 70.11 | -1.92% | 67 |
| Sep 9, 2025 | 71.44 | 71.96 | 71.44 | 71.96 | 71.48 | -0.08% | 361 |
| Sep 8, 2025 | 72.53 | 72.92 | 72.02 | 72.02 | 71.54 | -0.72% | 454 |
| Sep 5, 2025 | 71.52 | 72.54 | 71.52 | 72.54 | 72.06 | 1.33% | 250 |
| Sep 4, 2025 | 71.76 | 71.76 | 71.59 | 71.59 | 71.11 | 0.55% | 100 |
| Sep 3, 2025 | 72.40 | 72.40 | 71.20 | 71.20 | 70.72 | -0.21% | 10 |
| Sep 2, 2025 | 71.13 | 71.35 | 71.13 | 71.35 | 70.87 | -0.20% | 100 |
| Sep 1, 2025 | 71.59 | 71.65 | 71.40 | 71.49 | 71.01 | -0.03% | 190 |
| Aug 29, 2025 | 71.38 | 71.52 | 71.38 | 71.51 | 71.03 | 0.25% | 350 |
| Aug 28, 2025 | 72.36 | 72.58 | 71.33 | 71.33 | 70.85 | -1.75% | 126 |
| Aug 27, 2025 | 72.26 | 72.60 | 72.26 | 72.60 | 72.12 | - | 80 |
| Aug 26, 2025 | 72.29 | 72.60 | 72.29 | 72.60 | 72.12 | 0.11% | 210 |
| Aug 25, 2025 | 73.53 | 73.80 | 72.52 | 72.52 | 72.04 | -3.04% | 958 |
| Aug 22, 2025 | 74.30 | 74.79 | 74.30 | 74.79 | 74.29 | 1.12% | 300 |
| Aug 21, 2025 | 73.94 | 73.96 | 73.67 | 73.96 | 73.47 | 0.43% | 75 |
| Aug 20, 2025 | 73.61 | 74.64 | 73.50 | 73.64 | 73.15 | 1.56% | 90 |
| Aug 19, 2025 | 72.15 | 72.51 | 72.15 | 72.51 | 72.03 | -0.19% | 273 |
| Aug 18, 2025 | 72.68 | 73.06 | 72.65 | 72.65 | 72.16 | -0.07% | 395 |
| Aug 15, 2025 | 72.40 | 72.70 | 72.40 | 72.70 | 72.21 | -0.97% | 335 |