Advertisement
Advertisement
U.S. Markets open in 3 hrs 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

Colgate-Palmolive Company (CL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
75.71-3.06 (-3.88%)
At close: 04:00PM EDT
75.70 -0.01 (-0.01%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 202278.2878.4775.5175.7175.714,590,300
May 17, 202278.5178.8977.4578.7778.774,017,100
May 16, 202278.1479.2477.6178.7378.733,981,100
May 13, 202277.8578.4476.9878.4078.405,068,600
May 12, 202277.4277.8876.7277.5577.555,244,700
May 11, 202276.8178.0676.5076.7576.755,555,500
May 10, 202277.6677.9976.3876.6776.676,030,700
May 09, 202276.3578.4476.0677.6777.675,666,800
May 06, 202276.0777.0675.7776.8476.845,379,600
May 05, 202276.4976.8775.5676.0976.095,056,300
May 04, 202274.4777.5574.3077.0077.008,806,000
May 03, 202274.8775.4673.9374.4974.496,073,200
May 02, 202277.0777.3774.2175.1875.187,133,000
Apr 29, 202277.7477.9576.1877.0577.0514,942,900
Apr 28, 202280.8781.5380.2681.2281.225,400,200
Apr 27, 202280.2881.7080.2080.6980.694,415,500
Apr 26, 202281.9382.3780.4480.5280.524,716,400
Apr 25, 202281.4882.1680.0681.8181.815,778,300
Apr 22, 202283.0083.3981.0181.1081.106,136,800
Apr 21, 202281.6082.5281.4982.1082.104,661,100
Apr 20, 202280.2481.8080.2281.5381.538,789,900
Apr 19, 202279.8580.8879.8080.6180.614,644,600
Apr 18, 202280.8681.1879.7280.0180.015,230,900
Apr 14, 202281.3681.4780.8780.9480.947,663,700
Apr 13, 202281.0081.3680.8380.9980.994,481,200
Apr 12, 202280.1981.2280.0981.0081.006,488,300
Apr 11, 202280.3780.8379.9680.4480.449,495,700
Apr 08, 202280.4380.5679.8280.2580.256,428,000
Apr 07, 202278.8780.6278.6180.4280.428,557,200
Apr 06, 202277.1878.8876.7278.8178.819,991,400
Apr 05, 202276.2877.8176.2877.4577.454,398,500
Apr 04, 202275.8276.6374.8876.5976.594,791,900
Apr 01, 202275.8776.4475.1176.4276.426,464,700
Mar 31, 202276.2076.3875.3875.8375.837,711,400
Mar 30, 202275.5576.3875.3976.3676.364,191,400
Mar 29, 202276.1476.7975.7576.2076.204,651,500
Mar 28, 202274.8475.4274.8475.3975.393,646,200
Mar 25, 202273.9175.0673.7874.7874.784,401,000
Mar 24, 202273.6674.0173.1773.6573.653,539,500
Mar 23, 202274.7074.9173.5473.6373.633,875,900
Mar 22, 202274.3874.6973.4774.5074.504,958,700
Mar 21, 202273.6074.2072.8674.1574.1510,092,700
Mar 18, 202275.3975.4072.2072.2072.2014,746,300
Mar 17, 202275.1675.4374.6175.1375.134,187,800
Mar 16, 202275.5375.9074.4475.1575.154,519,900
Mar 15, 202274.8075.7474.5275.4975.494,319,400
Mar 14, 202274.3175.2773.7973.9673.964,080,800
Mar 11, 202274.2175.1873.7073.7773.774,278,900
Mar 10, 202275.1575.3873.3473.8473.846,384,200
Mar 09, 202276.1876.6475.4475.5475.547,013,200
Mar 08, 202276.7777.0674.7874.8774.875,263,700
Mar 07, 202276.9177.2475.8676.6876.684,298,600
Mar 04, 202276.7077.5176.3977.3677.363,670,900
Mar 03, 202276.8277.9276.8277.4077.403,884,400
Mar 02, 202275.9777.0375.7776.7076.703,952,800
Mar 01, 202277.0077.1875.7376.0476.043,966,500
Feb 28, 202277.1377.3376.1476.9576.954,801,100
Feb 25, 202276.0378.3575.9778.1478.145,249,900
Feb 24, 202278.1478.4275.4675.5875.587,890,900
Feb 23, 202279.2279.5278.5478.6478.643,703,600
Feb 22, 202279.3679.8078.5578.8578.854,752,300
Feb 18, 202279.3179.6578.9479.5579.553,351,800
Feb 17, 202278.1579.3577.8879.1579.153,840,700
Feb 16, 202278.6479.0277.3878.3478.343,825,700
Feb 15, 202279.6679.9478.2078.5878.584,422,000
Feb 14, 202279.5679.9478.0179.2679.265,624,200
Feb 11, 202280.0680.2379.3979.5379.535,658,400
Feb 10, 202280.3880.7179.4379.7279.723,728,300
Feb 09, 202281.1081.3680.3180.8780.873,757,200
Feb 08, 202281.3081.5380.8480.9280.924,014,100
Feb 07, 202281.4781.7380.3781.1281.123,502,800
Feb 04, 202282.2182.3980.8181.1281.125,173,100
Feb 03, 202282.7883.2782.3882.7382.734,292,100
Feb 02, 202282.0683.0381.8282.8082.806,814,700
Feb 01, 202282.7582.9581.5281.9281.925,174,700
Jan 31, 202282.2482.9081.5582.4582.456,372,200
Jan 28, 202281.9683.1780.5383.0583.055,987,300
Jan 27, 202281.9683.6181.6082.7082.706,242,100
Jan 26, 202279.9381.7279.5981.3981.397,455,000
Jan 25, 202283.1983.3281.4981.7481.747,643,300
Jan 24, 202284.1884.7582.2483.6783.677,339,800
Jan 21, 202283.6184.7083.1083.6783.675,690,900
Jan 21, 20220.45 Dividend
Jan 20, 202283.9084.6583.2483.2982.846,377,000
Jan 19, 202283.6385.0483.5084.0683.615,614,600
Jan 18, 202282.7883.1781.9883.1282.676,746,200
Jan 14, 202282.6183.6282.0483.4583.004,431,900
Jan 13, 202282.8182.8481.9782.5482.096,698,400
Jan 12, 202283.0283.3282.5582.8782.425,112,700
Jan 11, 202283.4283.5682.4383.1782.723,562,400
Jan 10, 202284.2984.5183.2983.7183.264,138,000
Jan 07, 202284.7884.9384.1184.4483.982,818,200
Jan 06, 202284.9885.6184.1684.6684.204,154,800
Jan 05, 202284.7185.6184.7185.2284.764,445,900
Jan 04, 202284.4385.2984.1884.8784.414,405,100
Jan 03, 202284.5584.8083.4984.5984.135,327,000
Dec 31, 202184.5985.4084.5985.3484.882,940,200
Dec 30, 202185.1085.1884.4984.5984.132,772,000
Dec 29, 202184.5985.0984.2584.9184.452,628,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement