U.S. markets closed

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.18-0.13 (-0.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202182.2282.5481.8682.1882.182,263,700
May 06, 202181.6382.4081.3782.3182.313,850,100
May 05, 202180.9581.5580.6481.3281.322,294,600
May 04, 202181.2082.0080.8581.0981.094,129,500
May 03, 202180.8481.2580.1981.0781.073,709,100
Apr 30, 202179.6181.1679.6180.7080.707,252,300
Apr 29, 202179.0780.2379.0279.8279.824,828,400
Apr 28, 202179.0679.2778.5878.7778.773,353,300
Apr 27, 202178.9679.1378.4178.5678.564,148,900
Apr 26, 202179.7579.8978.9779.2879.283,920,000
Apr 23, 202180.4180.6379.4879.7979.793,908,400
Apr 22, 202180.9381.6380.7281.0581.054,036,400
Apr 21, 202181.7382.0580.8181.1581.153,755,200
Apr 20, 202179.9381.8879.8281.3381.334,307,300
Apr 20, 20210.45 Dividend
Apr 19, 202180.4880.5879.7180.3779.924,021,200
Apr 16, 202180.8880.9680.3080.7080.258,134,800
Apr 15, 202179.7780.7679.5780.4680.014,010,400
Apr 14, 202179.7979.8179.0079.4078.964,129,600
Apr 13, 202179.5079.8379.1279.7379.284,442,500
Apr 12, 202179.8080.4679.6280.1679.713,510,400
Apr 09, 202179.6780.1779.1779.7879.333,509,000
Apr 08, 202179.7079.8579.1979.6479.193,773,000
Apr 07, 202180.2380.3379.4679.6279.175,027,800
Apr 06, 202179.2580.1479.2179.8679.413,814,800
Apr 05, 202178.7379.9178.6179.5379.084,026,900
Apr 01, 202178.5379.0677.5878.5578.114,881,300
Mar 31, 202179.7579.8278.6178.8378.394,493,200
Mar 30, 202179.4779.7479.0179.3378.894,841,700
Mar 29, 202179.1179.9779.1179.9079.453,811,800
Mar 26, 202177.7979.2677.5279.2278.784,170,300
Mar 25, 202178.3078.5477.4777.8977.454,769,500
Mar 24, 202176.9078.2676.9077.7777.334,255,400
Mar 23, 202176.2078.3275.8277.7577.316,060,800
Mar 22, 202174.9875.9374.8475.7775.358,160,500
Mar 19, 202176.1076.5074.8574.9874.5611,878,800
Mar 18, 202175.6676.2174.6776.0775.643,366,700
Mar 17, 202176.1576.4275.4075.8075.383,914,900
Mar 16, 202175.8576.3975.5075.8675.444,268,600
Mar 15, 202176.0476.1274.9175.6875.264,860,300
Mar 12, 202175.8776.2575.3975.5175.093,141,700
Mar 11, 202175.5775.8675.1175.2774.854,842,600
Mar 10, 202175.2976.3374.1475.8075.387,028,500
Mar 09, 202176.7377.3474.8574.9474.527,085,400
Mar 08, 202175.7677.2675.3876.4576.024,676,200
Mar 05, 202174.6176.2474.5776.0675.6310,241,200
Mar 04, 202174.9275.9474.2774.4474.026,337,500
Mar 03, 202175.1075.2774.1874.6174.195,705,600
Mar 02, 202175.6476.0575.2675.4275.004,977,000
Mar 01, 202175.4476.3675.3375.6075.183,872,400
Feb 26, 202176.6676.6675.1575.2074.785,421,200
Feb 25, 202176.6077.1776.2876.6976.264,178,100
Feb 24, 202177.0977.6476.6376.6476.214,083,400
Feb 23, 202177.8078.4477.0077.4977.064,131,400
Feb 22, 202177.2277.4476.8877.2776.842,573,400
Feb 19, 202178.6278.7577.1177.2076.774,540,200
Feb 18, 202178.3478.8678.0978.7278.282,565,600
Feb 17, 202177.9078.9277.8678.4478.003,145,000
Feb 16, 202178.0578.2277.0778.1977.755,147,600
Feb 12, 202178.3378.5077.7878.4377.992,732,400
Feb 11, 202179.2579.3078.3578.4177.973,106,000
Feb 10, 202179.0079.4778.2779.1178.674,882,700
Feb 09, 202179.6479.6678.3678.7078.263,682,200
Feb 08, 202180.0080.1379.2779.7079.253,828,700
Feb 05, 202179.1680.0779.1179.8779.423,579,200
Feb 04, 202178.7779.2878.4578.9378.493,869,600
Feb 03, 202179.0079.4178.5378.8878.443,863,600
Feb 02, 202178.8579.7578.5678.8578.415,018,800
Feb 01, 202178.6479.7078.3278.5278.086,514,500
Jan 29, 202178.9180.2077.8478.0077.567,405,100
Jan 28, 202178.0479.8378.0379.1578.718,037,900
Jan 27, 202178.5578.9977.8478.0377.596,289,700
Jan 26, 202178.8779.0977.9378.7578.315,788,400
Jan 25, 202178.2179.1078.1578.6178.177,750,400
Jan 22, 202178.7878.9277.9078.1977.754,816,300
Jan 22, 20210.44 Dividend
Jan 21, 202180.1880.4378.7679.2878.405,772,000
Jan 20, 202179.5080.4578.9080.2079.316,897,200
Jan 19, 202182.5582.5580.7480.8579.954,004,300
Jan 15, 202181.9482.4481.6981.8880.976,359,600
Jan 14, 202182.7782.7881.6281.9481.033,732,500
Jan 13, 202182.2582.9382.2582.4981.574,069,400
Jan 12, 202181.8882.7581.8582.2681.354,359,800
Jan 11, 202182.3583.0682.1082.1481.234,430,800
Jan 08, 202182.0982.6181.8282.3581.435,569,300
Jan 07, 202181.9182.5581.1481.8080.895,061,000
Jan 06, 202184.1684.7981.8782.2581.349,053,900
Jan 05, 202184.3384.8283.3784.5283.582,559,300
Jan 04, 202184.7885.5683.5384.3383.393,506,000
Dec 31, 202084.9685.6084.5385.5184.561,893,100
Dec 30, 202085.1885.3484.5584.7383.792,158,000
Dec 29, 202085.8386.2184.9285.0384.082,390,900
Dec 28, 202085.2885.6884.9885.4184.461,225,800
Dec 24, 202084.6285.1084.4985.0484.09733,200
Dec 23, 202084.5984.9684.2084.4383.492,690,400
Dec 22, 202085.2085.4284.2784.4083.462,341,500
Dec 21, 202085.0585.4984.3785.3184.362,757,900
Dec 18, 202085.6686.2084.9685.9384.976,089,800
Dec 17, 202085.5086.0585.3485.6684.713,086,500
Dec 16, 202085.1485.7684.6485.0484.092,862,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...