Mail

CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	70.83	71.08	70.08	70.30	70.30	2,938,300
Jan 23, 2020	70.07	71.07	70.00	70.61	70.61	2,581,600
Jan 22, 2020	70.88	71.08	70.51	70.53	70.53	2,890,800
Jan 22, 2020	0.43 Dividend
Jan 21, 2020	71.07	71.38	70.25	71.29	70.86	6,470,400
Jan 17, 2020	70.43	71.30	70.43	71.18	70.75	4,019,700
Jan 16, 2020	70.96	71.18	70.67	70.75	70.32	2,720,300
Jan 15, 2020	70.34	71.05	70.34	70.80	70.37	3,606,200
Jan 14, 2020	70.14	70.40	70.03	70.29	69.87	4,711,900
Jan 13, 2020	70.16	70.56	69.80	70.14	69.72	4,641,300
Jan 10, 2020	69.73	70.43	69.46	70.15	69.73	3,724,000
Jan 09, 2020	69.38	69.94	69.06	69.86	69.44	3,996,100
Jan 08, 2020	67.80	69.65	67.73	69.27	68.85	4,676,100
Jan 07, 2020	68.46	68.46	67.47	67.55	67.14	4,500,000
Jan 06, 2020	68.08	68.85	68.01	68.49	68.08	4,607,500
Jan 03, 2020	67.84	68.47	67.68	68.02	67.61	3,473,800
Jan 02, 2020	68.84	68.94	67.89	68.12	67.71	3,441,800
Dec 31, 2019	68.77	68.92	68.38	68.84	68.42	1,960,200
Dec 30, 2019	68.87	69.10	68.55	68.79	68.38	1,810,700
Dec 27, 2019	68.84	69.34	68.83	69.18	68.76	2,943,700
Dec 26, 2019	68.80	68.98	68.43	68.58	68.17	2,493,600
Dec 24, 2019	68.65	68.73	68.26	68.55	68.14	816,700
Dec 23, 2019	69.01	69.06	68.60	68.72	68.31	2,776,000
Dec 20, 2019	69.10	69.30	68.76	68.85	68.43	6,008,000
Dec 19, 2019	67.27	68.48	67.27	68.34	67.93	4,266,400
Dec 18, 2019	68.13	68.43	67.69	68.27	67.86	5,846,100
Dec 17, 2019	68.65	68.65	67.81	67.84	67.43	4,647,600
Dec 16, 2019	68.84	69.23	68.52	68.87	68.45	3,371,200
Dec 13, 2019	67.23	68.87	67.07	68.69	68.28	5,179,600
Dec 12, 2019	67.55	67.83	66.94	67.23	66.82	3,658,400
Dec 11, 2019	67.92	68.68	67.30	67.46	67.05	3,229,300
Dec 10, 2019	68.31	68.67	67.85	67.93	67.52	3,820,600
Dec 09, 2019	68.25	68.67	68.01	68.60	68.19	3,610,200
Dec 06, 2019	67.88	68.33	67.39	68.24	67.83	3,504,700
Dec 05, 2019	67.86	67.92	67.36	67.82	67.41	4,056,500
Dec 04, 2019	67.12	68.16	67.12	68.08	67.67	3,279,000
Dec 03, 2019	67.63	67.63	66.80	67.30	66.89	3,677,000
Dec 02, 2019	68.00	68.00	67.13	67.57	67.16	3,487,800
Nov 29, 2019	67.81	67.98	67.49	67.82	67.41	1,385,100
Nov 27, 2019	67.79	67.89	67.22	67.68	67.27	2,517,600
Nov 26, 2019	67.20	67.80	67.02	67.79	67.38	3,513,800
Nov 25, 2019	66.83	66.98	66.34	66.98	66.58	3,020,200
Nov 22, 2019	66.61	66.88	66.22	66.71	66.31	2,616,300
Nov 21, 2019	67.52	67.70	66.71	66.75	66.35	3,432,900
Nov 20, 2019	67.23	67.59	66.82	67.21	66.80	3,008,600
Nov 19, 2019	67.13	67.31	66.52	67.16	66.75	3,710,400
Nov 18, 2019	66.81	67.94	66.71	67.13	66.73	4,568,200
Nov 15, 2019	66.66	66.74	66.13	66.37	65.97	5,146,800
Nov 14, 2019	66.63	67.01	66.54	66.64	66.24	2,956,200
Nov 13, 2019	67.00	67.08	66.52	66.88	66.48	3,454,600
Nov 12, 2019	66.67	66.97	66.53	66.64	66.24	3,315,900
Nov 11, 2019	66.40	66.80	65.95	66.54	66.14	2,640,400
Nov 08, 2019	66.76	67.06	66.38	66.63	66.23	3,489,400
Nov 07, 2019	66.58	66.94	65.93	66.87	66.47	4,332,100
Nov 06, 2019	66.31	66.89	66.19	66.52	66.12	4,412,600
Nov 05, 2019	65.17	66.19	64.75	65.96	65.56	5,394,100
Nov 04, 2019	66.53	66.98	65.24	65.41	65.02	6,528,500
Nov 01, 2019	67.44	67.50	65.58	66.81	66.41	6,128,400
Oct 31, 2019	68.42	68.96	67.92	68.60	68.19	4,373,900
Oct 30, 2019	67.98	68.64	67.80	68.58	68.17	2,575,700
Oct 29, 2019	67.17	67.96	67.01	67.92	67.51	3,018,800
Oct 28, 2019	68.64	68.70	66.96	67.35	66.94	4,595,500
Oct 25, 2019	68.40	68.75	68.21	68.41	68.00	3,850,300
Oct 24, 2019	67.75	68.54	67.55	68.34	67.93	4,994,800
Oct 23, 2019	66.82	67.70	66.80	67.54	67.13	4,092,600
Oct 22, 2019	68.55	68.60	66.97	67.06	66.66	3,864,500
Oct 22, 2019	0.43 Dividend
Oct 21, 2019	68.00	68.38	67.85	68.30	67.46	2,520,300
Oct 18, 2019	68.01	68.29	67.47	68.03	67.19	4,022,600
Oct 17, 2019	68.16	68.65	67.89	68.08	67.24	3,760,600
Oct 16, 2019	68.38	68.38	67.37	67.85	67.02	4,436,000
Oct 15, 2019	69.43	69.52	68.23	68.40	67.56	4,404,000
Oct 14, 2019	70.61	70.79	69.36	69.41	68.56	2,556,400
Oct 11, 2019	71.11	71.12	70.22	70.51	69.64	2,574,100
Oct 10, 2019	69.96	70.88	69.70	70.77	69.90	2,219,600
Oct 09, 2019	70.88	71.12	70.08	70.63	69.76	1,844,200
Oct 08, 2019	71.49	71.58	70.63	70.68	69.81	2,539,200
Oct 07, 2019	71.97	72.18	71.56	71.62	70.74	2,484,400
Oct 04, 2019	70.97	72.14	70.83	72.07	71.18	2,415,100
Oct 03, 2019	70.81	71.41	70.44	70.87	70.00	2,269,700
Oct 02, 2019	71.40	71.85	70.07	70.52	69.65	3,352,600
Oct 01, 2019	72.78	73.21	71.49	71.73	70.85	3,241,800
Sep 30, 2019	73.15	74.28	73.15	73.51	72.61	3,387,800
Sep 27, 2019	73.14	73.35	72.65	73.26	72.36	3,766,200
Sep 26, 2019	72.30	73.08	72.20	72.72	71.83	2,265,200
Sep 25, 2019	72.54	72.80	71.89	72.24	71.35	2,784,500
Sep 24, 2019	71.96	72.93	71.79	72.49	71.60	4,395,800
Sep 23, 2019	70.85	71.72	70.84	71.50	70.62	3,952,000
Sep 20, 2019	71.02	71.26	70.76	70.95	70.08	4,770,000
Sep 19, 2019	70.94	71.11	70.66	70.95	70.08	3,831,300
Sep 18, 2019	70.18	70.81	69.88	70.75	69.88	3,532,800
Sep 17, 2019	69.57	70.70	69.53	69.86	69.00	3,381,800
Sep 16, 2019	70.10	70.39	68.97	69.43	68.58	4,116,900
Sep 13, 2019	71.60	71.72	70.39	70.71	69.84	4,679,600
Sep 12, 2019	73.37	73.86	72.24	72.29	71.40	2,644,200
Sep 11, 2019	71.95	72.86	71.40	72.85	71.95	2,305,700
Sep 10, 2019	72.51	72.52	71.18	72.12	71.23	4,712,900
Sep 09, 2019	74.60	74.60	72.86	73.19	72.29	5,153,000
Sep 06, 2019	74.41	74.71	74.23	74.70	73.78	2,333,300
Sep 05, 2019	75.00	75.00	74.09	74.29	73.38	3,430,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...