Advertisement
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 11:56AM EST. Market open.
Advertisement
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 78.86 | 78.98 | 78.44 | 78.72 | 78.72 | 883,334 |
| Nov 30, 2023 | 77.88 | 79.02 | 77.47 | 78.77 | 78.77 | 7,148,500 |
| Nov 29, 2023 | 77.84 | 78.06 | 77.47 | 77.88 | 77.88 | 4,010,200 |
| Nov 28, 2023 | 77.30 | 78.00 | 77.08 | 77.87 | 77.87 | 3,471,200 |
| Nov 27, 2023 | 77.38 | 77.46 | 77.01 | 77.11 | 77.11 | 3,706,600 |
| Nov 24, 2023 | 77.48 | 77.48 | 77.02 | 77.31 | 77.31 | 1,150,400 |
| Nov 22, 2023 | 76.90 | 77.50 | 76.86 | 77.28 | 77.28 | 3,217,300 |
| Nov 21, 2023 | 75.65 | 76.59 | 75.39 | 76.57 | 76.57 | 3,669,500 |
| Nov 20, 2023 | 75.28 | 75.75 | 75.17 | 75.47 | 75.47 | 3,150,200 |
| Nov 17, 2023 | 76.00 | 76.16 | 75.50 | 75.58 | 75.58 | 3,231,700 |
| Nov 16, 2023 | 75.57 | 76.45 | 75.56 | 75.98 | 75.98 | 4,432,800 |
| Nov 15, 2023 | 76.55 | 77.05 | 75.37 | 75.47 | 75.47 | 4,810,900 |
| Nov 14, 2023 | 75.80 | 76.85 | 75.71 | 76.66 | 76.66 | 2,919,900 |
| Nov 13, 2023 | 75.80 | 76.26 | 75.72 | 75.95 | 75.95 | 2,805,500 |
| Nov 10, 2023 | 75.31 | 75.60 | 74.67 | 75.43 | 75.43 | 3,667,800 |
| Nov 09, 2023 | 75.45 | 75.56 | 74.80 | 75.14 | 75.14 | 2,631,900 |
| Nov 08, 2023 | 75.19 | 75.68 | 74.87 | 75.24 | 75.24 | 3,113,100 |
| Nov 07, 2023 | 75.08 | 75.56 | 74.76 | 75.23 | 75.23 | 3,275,000 |
| Nov 06, 2023 | 74.86 | 75.44 | 74.72 | 75.21 | 75.21 | 4,288,100 |
| Nov 03, 2023 | 74.88 | 75.35 | 74.57 | 74.82 | 74.82 | 4,362,500 |
| Nov 02, 2023 | 74.71 | 75.05 | 74.22 | 74.80 | 74.80 | 5,624,700 |
| Nov 01, 2023 | 75.15 | 75.30 | 74.40 | 74.93 | 74.93 | 4,757,700 |
| Oct 31, 2023 | 74.22 | 75.28 | 73.97 | 75.12 | 75.12 | 7,591,100 |
| Oct 30, 2023 | 72.77 | 74.20 | 72.36 | 73.88 | 73.88 | 6,534,000 |
| Oct 27, 2023 | 73.31 | 74.55 | 71.47 | 71.79 | 71.79 | 12,666,500 |
| Oct 26, 2023 | 73.29 | 73.94 | 72.89 | 73.08 | 73.08 | 6,871,000 |
| Oct 25, 2023 | 72.83 | 73.46 | 72.58 | 73.41 | 73.41 | 5,355,300 |
| Oct 24, 2023 | 72.11 | 72.92 | 72.09 | 72.84 | 72.84 | 4,163,300 |
| Oct 23, 2023 | 73.00 | 73.13 | 71.87 | 71.96 | 71.96 | 4,517,600 |
| Oct 20, 2023 | 73.18 | 73.61 | 72.91 | 73.27 | 73.27 | 6,560,000 |
| Oct 19, 2023 | 73.25 | 73.72 | 72.56 | 73.19 | 73.19 | 8,005,100 |
| Oct 18, 2023 | 72.45 | 73.43 | 72.29 | 73.07 | 73.07 | 6,058,300 |
| Oct 17, 2023 | 72.06 | 72.29 | 71.22 | 72.08 | 72.08 | 10,084,500 |
| Oct 16, 2023 | 71.62 | 72.26 | 71.07 | 72.15 | 72.15 | 6,437,400 |
| Oct 13, 2023 | 69.87 | 71.03 | 69.80 | 70.95 | 70.95 | 3,898,000 |
| Oct 12, 2023 | 68.85 | 70.16 | 68.54 | 69.70 | 69.70 | 7,153,500 |
| Oct 11, 2023 | 69.61 | 70.04 | 68.55 | 68.87 | 68.87 | 3,310,200 |
| Oct 10, 2023 | 69.59 | 70.06 | 69.27 | 69.49 | 69.49 | 4,737,800 |
| Oct 09, 2023 | 69.20 | 69.55 | 68.44 | 69.31 | 69.31 | 3,983,500 |
| Oct 06, 2023 | 69.01 | 69.57 | 67.62 | 69.43 | 69.43 | 6,481,000 |
| Oct 05, 2023 | 70.12 | 70.27 | 69.16 | 69.27 | 69.27 | 3,565,300 |
| Oct 04, 2023 | 70.54 | 70.93 | 70.00 | 70.56 | 70.56 | 2,777,200 |
| Oct 03, 2023 | 70.84 | 71.14 | 70.36 | 70.47 | 70.47 | 3,174,300 |
| Oct 02, 2023 | 70.91 | 70.98 | 70.25 | 70.76 | 70.76 | 2,634,400 |
| Sep 29, 2023 | 71.79 | 71.79 | 70.72 | 71.11 | 71.11 | 3,226,300 |
| Sep 28, 2023 | 71.29 | 71.53 | 70.87 | 71.31 | 71.31 | 3,364,000 |
| Sep 27, 2023 | 71.93 | 72.22 | 70.82 | 71.05 | 71.05 | 3,572,800 |
| Sep 26, 2023 | 71.98 | 72.42 | 71.91 | 72.00 | 72.00 | 3,789,400 |
| Sep 25, 2023 | 72.25 | 72.67 | 71.86 | 72.22 | 72.22 | 3,296,400 |
| Sep 22, 2023 | 73.32 | 73.68 | 72.34 | 72.45 | 72.45 | 4,242,600 |
| Sep 21, 2023 | 73.85 | 73.98 | 73.20 | 73.22 | 73.22 | 3,315,200 |
| Sep 20, 2023 | 73.47 | 73.95 | 73.03 | 73.76 | 73.76 | 4,212,100 |
| Sep 19, 2023 | 73.66 | 73.69 | 72.60 | 73.22 | 73.22 | 3,016,000 |
| Sep 18, 2023 | 73.40 | 74.11 | 72.85 | 73.85 | 73.85 | 4,042,700 |
| Sep 15, 2023 | 73.29 | 73.79 | 72.92 | 73.17 | 73.17 | 5,586,000 |
| Sep 14, 2023 | 72.89 | 73.47 | 72.57 | 73.46 | 73.46 | 3,409,500 |
| Sep 13, 2023 | 72.93 | 73.22 | 72.47 | 72.83 | 72.83 | 3,111,800 |
| Sep 12, 2023 | 73.99 | 73.99 | 72.49 | 72.52 | 72.52 | 3,639,400 |
| Sep 11, 2023 | 73.20 | 74.13 | 73.19 | 73.95 | 73.95 | 3,286,600 |
| Sep 08, 2023 | 73.57 | 73.80 | 73.09 | 73.20 | 73.20 | 3,804,500 |
| Sep 07, 2023 | 72.65 | 74.18 | 72.64 | 73.56 | 73.56 | 5,704,300 |
| Sep 06, 2023 | 72.72 | 72.84 | 72.28 | 72.32 | 72.32 | 2,869,100 |
| Sep 05, 2023 | 73.00 | 73.66 | 72.73 | 72.78 | 72.78 | 2,976,200 |
| Sep 01, 2023 | 73.95 | 73.97 | 73.00 | 73.27 | 73.27 | 2,412,800 |
| Aug 31, 2023 | 74.00 | 74.11 | 73.42 | 73.47 | 73.47 | 5,205,300 |
| Aug 30, 2023 | 73.62 | 74.03 | 73.46 | 73.85 | 73.85 | 2,415,500 |
| Aug 29, 2023 | 73.51 | 73.67 | 72.45 | 73.47 | 73.47 | 3,566,500 |
| Aug 28, 2023 | 73.94 | 74.01 | 73.18 | 73.64 | 73.64 | 2,871,100 |
| Aug 25, 2023 | 73.48 | 74.11 | 73.25 | 73.83 | 73.83 | 2,663,300 |
| Aug 24, 2023 | 73.55 | 74.31 | 73.30 | 73.32 | 73.32 | 3,692,900 |
| Aug 23, 2023 | 73.86 | 74.17 | 73.13 | 73.51 | 73.51 | 2,615,300 |
| Aug 22, 2023 | 73.59 | 73.79 | 73.13 | 73.51 | 73.51 | 3,096,500 |
| Aug 21, 2023 | 74.30 | 74.38 | 73.51 | 73.80 | 73.80 | 3,157,300 |
| Aug 18, 2023 | 73.62 | 74.67 | 73.53 | 74.55 | 74.55 | 3,681,500 |
| Aug 17, 2023 | 74.44 | 74.86 | 73.95 | 74.00 | 74.00 | 2,873,100 |
| Aug 16, 2023 | 74.77 | 74.97 | 74.21 | 74.42 | 74.42 | 3,639,900 |
| Aug 15, 2023 | 75.47 | 75.58 | 74.43 | 74.64 | 74.64 | 4,476,300 |
| Aug 14, 2023 | 77.10 | 77.16 | 75.58 | 75.72 | 75.72 | 4,249,000 |
| Aug 11, 2023 | 76.46 | 76.92 | 76.26 | 76.90 | 76.90 | 2,742,300 |
| Aug 10, 2023 | 76.66 | 77.19 | 76.12 | 76.28 | 76.28 | 2,552,400 |
| Aug 09, 2023 | 76.38 | 77.01 | 76.29 | 76.49 | 76.49 | 3,314,900 |
| Aug 08, 2023 | 77.02 | 77.13 | 76.18 | 76.33 | 76.33 | 3,796,200 |
| Aug 07, 2023 | 76.46 | 77.19 | 76.46 | 76.90 | 76.90 | 2,469,400 |
| Aug 04, 2023 | 76.45 | 77.16 | 76.21 | 76.26 | 76.26 | 4,574,900 |
| Aug 03, 2023 | 77.32 | 77.37 | 76.22 | 76.58 | 76.58 | 4,935,300 |
| Aug 02, 2023 | 76.64 | 77.85 | 76.51 | 77.54 | 77.54 | 4,275,700 |
| Aug 01, 2023 | 76.12 | 77.10 | 76.12 | 76.64 | 76.64 | 4,721,400 |
| Jul 31, 2023 | 75.66 | 76.51 | 75.42 | 76.26 | 76.26 | 8,106,100 |
| Jul 28, 2023 | 75.20 | 75.74 | 73.75 | 75.62 | 75.62 | 10,891,400 |
| Jul 27, 2023 | 77.93 | 78.39 | 77.09 | 77.11 | 77.11 | 5,637,200 |
| Jul 26, 2023 | 77.75 | 78.36 | 77.20 | 77.96 | 77.96 | 4,116,700 |
| Jul 25, 2023 | 77.83 | 77.92 | 77.17 | 77.84 | 77.84 | 4,787,400 |
| Jul 24, 2023 | 77.12 | 77.61 | 76.78 | 77.48 | 77.48 | 3,494,500 |
| Jul 21, 2023 | 77.25 | 77.57 | 76.71 | 77.19 | 77.19 | 11,117,900 |
| Jul 20, 2023 | 75.94 | 77.17 | 75.43 | 77.00 | 77.00 | 4,345,900 |
| Jul 19, 2023 | 76.05 | 76.56 | 75.65 | 76.42 | 76.42 | 5,717,700 |
| Jul 18, 2023 | 75.82 | 76.96 | 75.66 | 75.84 | 75.84 | 3,916,200 |
| Jul 17, 2023 | 76.29 | 76.38 | 75.42 | 75.58 | 75.58 | 5,938,900 |
| Jul 14, 2023 | 75.82 | 76.63 | 75.54 | 76.44 | 76.44 | 2,978,000 |
| Jul 13, 2023 | 75.39 | 76.03 | 75.03 | 75.86 | 75.86 | 4,346,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.