Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

79.34+0.05 (+0.06%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2020	79.55	80.00	79.32	79.34	79.34	2,259,400
Oct 22, 2020	79.38	79.68	78.68	79.29	79.29	2,516,400
Oct 22, 2020	0.44 Dividend
Oct 21, 2020	79.52	80.74	79.52	80.20	79.76	3,591,700
Oct 20, 2020	80.07	80.76	79.71	79.83	79.39	2,960,900
Oct 19, 2020	80.45	80.90	79.01	79.21	78.78	2,854,800
Oct 16, 2020	80.12	80.59	80.03	80.31	79.87	2,963,600
Oct 15, 2020	79.42	80.14	79.28	79.71	79.27	3,375,800
Oct 14, 2020	80.44	80.63	79.42	79.86	79.42	2,200,100
Oct 13, 2020	80.50	80.99	79.85	80.26	79.82	3,042,800
Oct 12, 2020	79.69	80.96	79.62	80.63	80.19	2,691,100
Oct 09, 2020	79.09	80.13	78.89	79.77	79.33	2,870,600
Oct 08, 2020	78.23	78.84	78.08	78.74	78.31	2,144,500
Oct 07, 2020	77.83	78.39	77.69	78.13	77.70	1,928,300
Oct 06, 2020	78.55	78.63	77.20	77.54	77.11	2,640,900
Oct 05, 2020	77.50	78.49	77.43	78.42	77.99	2,768,600
Oct 02, 2020	76.59	77.96	76.46	77.40	76.98	3,540,200
Oct 01, 2020	77.53	77.73	76.74	77.06	76.64	4,048,600
Sep 30, 2020	76.58	77.45	76.41	77.15	76.73	3,962,100
Sep 29, 2020	76.67	76.78	75.85	76.22	75.80	2,076,000
Sep 28, 2020	76.73	77.51	76.42	76.61	76.19	2,586,300
Sep 25, 2020	75.39	76.11	75.33	75.95	75.53	2,803,300
Sep 24, 2020	75.30	76.27	74.96	75.76	75.34	2,385,200
Sep 23, 2020	76.17	76.23	75.03	75.14	74.73	2,962,100
Sep 22, 2020	75.24	76.57	75.22	76.07	75.65	2,852,500
Sep 21, 2020	75.32	75.93	74.35	75.19	74.78	3,004,500
Sep 18, 2020	76.30	76.94	75.28	75.83	75.41	4,563,600
Sep 17, 2020	76.58	77.21	76.17	76.71	76.29	2,525,300
Sep 16, 2020	77.23	77.76	76.87	76.91	76.49	2,498,900
Sep 15, 2020	77.22	77.72	76.92	76.94	76.52	2,093,300
Sep 14, 2020	76.97	77.69	76.95	77.15	76.73	2,529,300
Sep 11, 2020	76.74	77.26	76.41	76.75	76.33	2,736,900
Sep 10, 2020	77.11	77.78	76.26	76.41	75.99	4,165,800
Sep 09, 2020	76.46	78.36	76.46	77.57	77.14	3,128,600
Sep 08, 2020	77.20	77.32	75.57	75.64	75.23	4,816,200
Sep 04, 2020	77.53	78.42	76.34	77.21	76.79	3,643,800
Sep 03, 2020	79.62	80.10	77.08	77.67	77.24	4,486,600
Sep 02, 2020	78.13	79.79	78.01	79.47	79.03	3,405,200
Sep 01, 2020	79.15	79.17	77.80	78.09	77.66	2,968,800
Aug 31, 2020	79.20	79.49	78.92	79.26	78.83	3,272,700
Aug 28, 2020	79.00	79.51	78.44	79.37	78.93	3,039,800
Aug 27, 2020	78.99	79.48	78.83	79.06	78.63	2,208,900
Aug 26, 2020	78.28	79.17	78.02	78.65	78.22	3,476,800
Aug 25, 2020	79.30	79.31	78.47	78.59	78.16	2,374,100
Aug 24, 2020	78.81	79.19	78.63	79.13	78.70	2,796,800
Aug 21, 2020	78.36	78.84	77.88	78.69	78.26	3,405,200
Aug 20, 2020	77.83	78.31	77.55	78.25	77.82	2,009,200
Aug 19, 2020	77.86	78.19	77.68	77.95	77.52	2,470,600
Aug 18, 2020	77.23	78.19	76.94	77.65	77.22	4,286,200
Aug 17, 2020	76.86	77.77	76.83	77.21	76.79	2,762,300
Aug 14, 2020	76.89	77.36	76.66	77.05	76.63	2,538,400
Aug 13, 2020	76.98	77.19	76.52	76.98	76.56	2,964,900
Aug 12, 2020	76.36	77.78	76.26	77.24	76.82	3,844,300
Aug 11, 2020	76.71	76.95	75.81	75.96	75.54	3,398,400
Aug 10, 2020	76.50	76.90	76.26	76.65	76.23	3,407,300
Aug 07, 2020	75.83	76.27	75.60	76.24	75.82	2,968,000
Aug 06, 2020	75.92	76.10	75.60	75.86	75.44	3,156,100
Aug 05, 2020	76.79	77.10	75.95	76.18	75.76	2,731,800
Aug 04, 2020	76.53	76.88	76.03	76.77	76.35	3,410,900
Aug 03, 2020	76.70	77.27	76.50	76.57	76.15	3,127,500
Jul 31, 2020	76.61	77.46	75.81	77.20	76.78	4,347,200
Jul 30, 2020	75.87	77.19	75.72	76.87	76.45	4,858,400
Jul 29, 2020	75.58	76.48	75.53	76.20	75.78	3,186,700
Jul 28, 2020	74.92	75.99	74.75	75.71	75.29	4,035,900
Jul 27, 2020	74.10	74.73	74.00	74.65	74.24	3,182,800
Jul 24, 2020	74.73	75.24	73.97	74.32	73.91	2,630,700
Jul 23, 2020	74.89	75.18	74.16	74.23	73.82	3,868,000
Jul 22, 2020	73.59	74.21	72.61	74.14	73.73	4,239,400
Jul 21, 2020	74.36	74.85	73.97	74.04	73.63	2,920,200
Jul 20, 2020	74.97	75.18	73.89	74.20	73.79	2,134,600
Jul 17, 2020	74.92	75.29	74.38	75.20	74.79	2,871,800
Jul 17, 2020	0.44 Dividend
Jul 16, 2020	74.80	75.12	74.20	74.98	74.13	2,557,800
Jul 15, 2020	75.00	75.49	74.36	74.69	73.84	3,270,900
Jul 14, 2020	73.30	74.92	73.28	74.85	74.00	3,181,600
Jul 13, 2020	73.63	74.13	73.25	73.46	72.63	3,142,900
Jul 10, 2020	73.27	73.96	72.69	73.68	72.85	4,418,600
Jul 09, 2020	74.06	74.62	73.23	73.32	72.49	2,916,700
Jul 08, 2020	74.06	74.57	73.74	74.49	73.65	3,166,900
Jul 07, 2020	73.19	74.22	73.18	73.97	73.13	4,043,800
Jul 06, 2020	73.72	73.88	72.88	73.45	72.62	4,026,300
Jul 02, 2020	73.64	73.87	73.07	73.28	72.45	2,658,600
Jul 01, 2020	73.26	73.58	72.97	73.03	72.20	3,286,300
Jun 30, 2020	72.59	73.51	72.27	73.26	72.43	3,556,100
Jun 29, 2020	71.89	72.50	71.89	72.43	71.61	3,176,600
Jun 26, 2020	72.66	72.92	71.21	71.52	70.71	5,402,400
Jun 25, 2020	72.11	72.73	71.26	72.64	71.82	3,379,900
Jun 24, 2020	72.59	72.68	71.76	72.03	71.21	3,243,000
Jun 23, 2020	73.34	73.87	72.80	72.92	72.09	3,489,000
Jun 22, 2020	73.39	73.46	72.72	73.10	72.27	2,220,400
Jun 19, 2020	74.70	75.40	73.34	73.36	72.53	5,842,700
Jun 18, 2020	73.74	73.99	73.19	73.61	72.78	2,975,800
Jun 17, 2020	73.80	74.48	73.54	73.81	72.97	2,410,500
Jun 16, 2020	73.73	74.38	72.74	73.53	72.70	3,034,200
Jun 15, 2020	72.36	73.26	71.74	72.89	72.06	3,350,500
Jun 12, 2020	73.59	73.76	72.36	72.79	71.97	4,357,600
Jun 11, 2020	73.85	75.00	72.82	73.10	72.27	5,547,300
Jun 10, 2020	73.74	74.90	73.43	74.36	73.52	5,726,600
Jun 09, 2020	73.29	73.56	72.14	73.28	72.45	4,608,100
Jun 08, 2020	71.94	73.54	71.76	73.51	72.68	5,033,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,438.00-13.75(-0.40%)

Dow Futures28,086.00-103.00(-0.37%)

Nasdaq Futures11,623.00-40.50(-0.35%)

Colgate-Palmolive Company (CL)

S&P Futures
3,438.00
-13.75(-0.40%)

Dow Futures
28,086.00
-103.00(-0.37%)

Nasdaq Futures
11,623.00
-40.50(-0.35%)