CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201968.0168.2967.4768.0368.034,022,600
Oct 17, 201968.1668.6567.8968.0868.083,760,600
Oct 16, 201968.3868.3867.3767.8567.854,436,000
Oct 15, 201969.4369.5268.2368.4068.404,404,000
Oct 14, 201970.6170.7969.3669.4169.412,556,400
Oct 11, 201971.1171.1270.2270.5170.512,574,100
Oct 10, 201969.9670.8869.7070.7770.772,219,600
Oct 09, 201970.8871.1270.0870.6370.631,844,200
Oct 08, 201971.4971.5870.6370.6870.682,539,200
Oct 07, 201971.9772.1871.5671.6271.622,484,400
Oct 04, 201970.9772.1470.8372.0772.072,415,100
Oct 03, 201970.8171.4170.4470.8770.872,269,700
Oct 02, 201971.4071.8570.0770.5270.523,352,600
Oct 01, 201972.7873.2171.4971.7371.733,241,800
Sep 30, 201973.1574.2873.1573.5173.513,387,800
Sep 27, 201973.1473.3572.6573.2673.263,766,200
Sep 26, 201972.3073.0872.2072.7272.722,265,200
Sep 25, 201972.5472.8071.8972.2472.242,784,500
Sep 24, 201971.9672.9371.7972.4972.494,395,800
Sep 23, 201970.8571.7270.8471.5071.503,952,000
Sep 20, 201971.0271.2670.7670.9570.954,770,000
Sep 19, 201970.9471.1170.6670.9570.953,831,300
Sep 18, 201970.1870.8169.8870.7570.753,532,800
Sep 17, 201969.5770.7069.5369.8669.863,381,800
Sep 16, 201970.1070.3968.9769.4369.434,116,900
Sep 13, 201971.6071.7270.3970.7170.714,679,600
Sep 12, 201973.3773.8672.2472.2972.292,644,200
Sep 11, 201971.9572.8671.4072.8572.852,305,700
Sep 10, 201972.5172.5271.1872.1272.124,712,900
Sep 09, 201974.6074.6072.8673.1973.195,153,000
Sep 06, 201974.4174.7174.2374.7074.702,333,300
Sep 05, 201975.0075.0074.0974.2974.293,430,900
Sep 04, 201974.8375.0074.4674.8774.872,422,900
Sep 03, 201973.6774.5573.4674.3174.311,963,800
Aug 30, 201974.4774.5173.9174.1574.152,899,700
Aug 29, 201974.4774.5573.3874.2074.201,819,700
Aug 28, 201973.5074.0773.3274.0074.002,050,600
Aug 27, 201973.2873.7373.0373.4473.442,582,100
Aug 26, 201972.6672.9472.2172.7772.771,770,300
Aug 23, 201973.1173.8871.8172.2372.233,910,900
Aug 22, 201972.6673.2972.3773.0473.041,526,600
Aug 21, 201973.0073.1772.4672.6172.612,527,100
Aug 20, 201972.9673.2872.4372.5472.542,463,700
Aug 19, 201973.0173.2672.6473.0873.082,139,500
Aug 16, 201971.6972.5071.6272.2872.282,549,000
Aug 15, 201970.8771.6870.6171.3771.373,698,800
Aug 14, 201971.0171.7470.5070.5270.523,990,000
Aug 13, 201970.8771.9570.6671.6971.692,513,600
Aug 12, 201971.4071.4070.2670.7370.732,457,900
Aug 09, 201971.8072.0970.9671.5271.522,993,200
Aug 08, 201970.6771.7770.1071.7171.712,712,900
Aug 07, 201969.4470.7768.4770.4470.444,222,100
Aug 06, 201969.0870.1768.8469.8569.854,868,600
Aug 05, 201970.9971.2368.4168.8068.805,215,500
Aug 02, 201971.3071.7770.8371.2071.203,813,500
Aug 01, 201971.6372.4771.2171.2671.264,618,400
Jul 31, 201974.5974.9371.3571.7471.745,187,400
Jul 30, 201975.5176.4174.4274.7474.745,020,600
Jul 29, 201973.8575.6773.7275.5775.574,635,900
Jul 26, 201971.9273.7871.7973.6973.694,036,200
Jul 25, 201971.1372.2271.1371.9371.934,383,400
Jul 24, 201971.8472.3271.2271.2871.283,246,900
Jul 23, 201972.8873.1572.1072.2872.283,986,700
Jul 22, 201972.8472.9872.1072.3572.352,945,000
Jul 19, 201973.7773.8872.6972.7072.702,417,400
Jul 18, 201973.7473.9573.4173.8873.882,412,700
Jul 17, 201973.9574.1473.6473.7573.752,775,100
Jul 17, 20190.43 Dividend
Jul 16, 201974.2174.6473.9674.5074.073,485,400
Jul 15, 201974.4275.5273.8774.0073.572,487,700
Jul 12, 201973.9974.4373.5674.3873.952,937,500
Jul 11, 201973.7873.9173.1873.8973.462,878,200
Jul 10, 201973.4274.0873.4073.4973.072,392,300
Jul 09, 201972.6973.2972.6973.1172.693,885,600
Jul 08, 201973.1373.5573.0073.3872.962,989,300
Jul 05, 201973.4973.6672.3473.1472.723,771,900
Jul 03, 201973.0974.0573.0074.0073.572,291,600
Jul 02, 201972.1272.9972.0672.7472.322,298,100
Jul 01, 201971.9672.2671.5972.0871.663,161,800
Jun 28, 201972.5272.7671.4071.6771.265,443,800
Jun 27, 201972.3472.4571.9172.1471.722,470,800
Jun 26, 201973.7273.7372.2772.3571.932,831,100
Jun 25, 201973.8774.2573.3173.9173.483,178,100
Jun 24, 201973.5474.1873.2473.9773.543,508,100
Jun 21, 201973.6874.0072.8872.9572.536,209,400
Jun 20, 201973.8174.1273.3173.6073.182,754,500
Jun 19, 201972.7073.6372.3873.5373.113,096,500
Jun 18, 201973.9874.0672.6872.8972.472,677,100
Jun 17, 201973.3573.5872.8073.4172.992,702,200
Jun 14, 201972.8773.4872.7673.3572.932,591,900
Jun 13, 201973.0873.2071.9972.7572.332,944,600
Jun 12, 201973.6374.0972.8573.0572.633,230,000
Jun 11, 201973.1973.3572.7873.3372.913,184,700
Jun 10, 201973.8674.0972.8773.0372.613,191,000
Jun 07, 201973.2074.1473.1373.9973.563,453,800
Jun 06, 201972.1173.2572.0673.1172.693,866,500
Jun 05, 201971.1271.9570.6471.9271.502,675,200
Jun 04, 201971.0171.2770.5470.8270.413,757,600
Jun 03, 201969.7070.8069.5970.6970.283,652,200
May 31, 201970.5170.6669.4469.6269.223,031,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...