Xetra · CPA · stock

Colgate-Palmolive Company (CPA) stock price history

Every Xetra trading session of Colgate-Palmolive Company from Jan 10, 2000 to Nov 13, 2026: 6,526 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CPA data, free keyYear by year table

CPA adjusted close, 2000 to 2026

CPAColgate-Palmolive Company
€90.00+35.7% over one year
20052010201520202025
€92.93
All time high, 2024
€90.00
52 week high, €63.65 low
6,526
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

CPA key facts

  • Colgate-Palmolive Company (CPA) closed at €90.00 on Nov 13, 2026 on Xetra.
  • CPA's all time high close is €92.93, set on Sep 5, 2024; its all time low close is €12.03 on Feb 28, 2000.
  • CPA's 52 week range is €63.65 to €90.00.
  • CPA returned +35.7% over the year to Nov 13, 2026 and +48.7% over five years.
  • Over ten years CPA returned +87%, +6.5% a year compounded.
  • CPA's deepest drawdown was -32.9% from Dec 27, 2000 to Jul 15, 2008.
  • DataCedar holds 6,526 daily sessions of CPA history from Jan 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CPA price chart, 2000 to 2026

CPA adjusted close, Jan 10, 2000 to Nov 13, 2026€12.89€38.89€64.89€90.90200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CPA returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+13.1%
3 months+12.1%
6 months+22.5%
Year to date+35.4%
1 year+35.7%
3 years+36.4%
5 years+48.7%
10 years+87.2%
Since Jan 10, 2000+463.7%
Compound annual growth, 26.8 years+6.7%

CPA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
€92.93 on Sep 5, 2024
All time low close
€12.03 on Feb 28, 2000
52 week high
€90.00 on Nov 13, 2026
52 week low
€63.65 on Jan 5, 2026
Deepest drawdown
-32.9% from Dec 27, 2000 to Jul 15, 2008, recovered Feb 18, 2010
Best single session
+33.0% on Feb 27, 2001
Worst single session
-26.0% on Feb 28, 2000
Volatility, 1 year annualised
21.7%
Sessions closing higher, 1 year
54%
Growth of 1 since 2000
5.6×
Best calendar year
2014, +26%
Worst calendar year
2025, -20%

CPA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 10, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026€66.21€90.00€63.65€90.00+35.4%149K218
2025€84.52€88.65€63.19€66.46-20.4%192K253
2024€67.33€93.51€67.09€83.50+25.2%130.4K254
2023€67.39€69.88€59.42€66.72-0.7%129.8K253
2022€66.48€75.44€58.66€67.19+1.9%136K257
2021€60.48€66.41€53.30€65.92+10.3%244.8K254
2020€51.94€62.77€45.68€59.77+15.2%230.8K253
2019€42.31€57.27€41.93€51.87+23.3%201.8K251
2018€48.18€50.61€41.10€42.06-12.7%252.8K252
2017€47.87€54.81€45.25€48.18-0.1%288.4K250
2016€45.62€52.34€42.98€48.25+5.2%184.7K253
2015€42.61€49.21€39.05€45.87+6.8%289.7K254
2014€34.29€42.97€31.68€42.96+25.9%242.5K252
2013€27.35€35.17€27.07€34.13+23.7%342.7K234
2012€23.81€30.22€22.87€27.58+13.6%164K228
2011€19.67€24.27€17.32€24.27+24.9%134.2K249
2010€17.93€21.46€16.68€19.44+7.9%146.9K252
2009€14.63€18.25€12.85€18.02+23.1%142.7K209
2008€15.53€16.91€12.47€14.63-4.9%208.1K211
2007€18.62€18.62€13.58€15.38-17.4%115.9K196
2006€18.26€18.62€18.26€18.62+1.9%0255
2005€17.96€18.26€17.96€18.26+1.7%0260
2004€17.70€17.96€17.70€17.96+1.5%0262
2003€17.45€17.70€17.45€17.70+1.4%0261
2002€17.52€17.52€16.11€17.45-0.4%157.7K259
2001€17.70€18.59€13.05€17.52-1.0%25.4K189
2000€15.97€18.81€12.03€17.70n/a2.8K207

CPA monthly closes, last 12 months

MonthMonth end closeChange
November 2026€90.00+4.5%
October 2026€86.16+13.2%
September 2026€76.08-2.3%
August 2026€77.90-1.9%
July 2026€79.42-0.4%
June 2026€79.77+3.5%
May 2026€77.08+6.8%
April 2026€72.15+0.3%
March 2026€71.93-12.9%
February 2026€82.60+12.1%
January 2026€73.70+10.9%
December 2025€66.46-2.0%

About the CPA data

Daily bars. 6,526 sessions from Jan 10, 2000 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/xetra%3ACPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Xetra

  • COK Cancom SE
  • COY Tapestry, Inc.
  • COZ Cognizant Technology Solutions Corporation
  • CP60 The Cooper Companies, Inc.
  • CQD Charter Communications, Inc.
  • CRIN UniCredit S.p.A.
  • CS1 Expand Energy Corporation
  • CSG CMS Energy Corporation

Common questions

CPA share price history

Start with any symbol.

Start free