CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202070.8371.0870.0870.3070.302,938,300
Jan 23, 202070.0771.0770.0070.6170.612,581,600
Jan 22, 202070.8871.0870.5170.5370.532,890,800
Jan 22, 20200.43 Dividend
Jan 21, 202071.0771.3870.2571.2970.866,470,400
Jan 17, 202070.4371.3070.4371.1870.754,019,700
Jan 16, 202070.9671.1870.6770.7570.322,720,300
Jan 15, 202070.3471.0570.3470.8070.373,606,200
Jan 14, 202070.1470.4070.0370.2969.874,711,900
Jan 13, 202070.1670.5669.8070.1469.724,641,300
Jan 10, 202069.7370.4369.4670.1569.733,724,000
Jan 09, 202069.3869.9469.0669.8669.443,996,100
Jan 08, 202067.8069.6567.7369.2768.854,676,100
Jan 07, 202068.4668.4667.4767.5567.144,500,000
Jan 06, 202068.0868.8568.0168.4968.084,607,500
Jan 03, 202067.8468.4767.6868.0267.613,473,800
Jan 02, 202068.8468.9467.8968.1267.713,441,800
Dec 31, 201968.7768.9268.3868.8468.421,960,200
Dec 30, 201968.8769.1068.5568.7968.381,810,700
Dec 27, 201968.8469.3468.8369.1868.762,943,700
Dec 26, 201968.8068.9868.4368.5868.172,493,600
Dec 24, 201968.6568.7368.2668.5568.14816,700
Dec 23, 201969.0169.0668.6068.7268.312,776,000
Dec 20, 201969.1069.3068.7668.8568.436,008,000
Dec 19, 201967.2768.4867.2768.3467.934,266,400
Dec 18, 201968.1368.4367.6968.2767.865,846,100
Dec 17, 201968.6568.6567.8167.8467.434,647,600
Dec 16, 201968.8469.2368.5268.8768.453,371,200
Dec 13, 201967.2368.8767.0768.6968.285,179,600
Dec 12, 201967.5567.8366.9467.2366.823,658,400
Dec 11, 201967.9268.6867.3067.4667.053,229,300
Dec 10, 201968.3168.6767.8567.9367.523,820,600
Dec 09, 201968.2568.6768.0168.6068.193,610,200
Dec 06, 201967.8868.3367.3968.2467.833,504,700
Dec 05, 201967.8667.9267.3667.8267.414,056,500
Dec 04, 201967.1268.1667.1268.0867.673,279,000
Dec 03, 201967.6367.6366.8067.3066.893,677,000
Dec 02, 201968.0068.0067.1367.5767.163,487,800
Nov 29, 201967.8167.9867.4967.8267.411,385,100
Nov 27, 201967.7967.8967.2267.6867.272,517,600
Nov 26, 201967.2067.8067.0267.7967.383,513,800
Nov 25, 201966.8366.9866.3466.9866.583,020,200
Nov 22, 201966.6166.8866.2266.7166.312,616,300
Nov 21, 201967.5267.7066.7166.7566.353,432,900
Nov 20, 201967.2367.5966.8267.2166.803,008,600
Nov 19, 201967.1367.3166.5267.1666.753,710,400
Nov 18, 201966.8167.9466.7167.1366.734,568,200
Nov 15, 201966.6666.7466.1366.3765.975,146,800
Nov 14, 201966.6367.0166.5466.6466.242,956,200
Nov 13, 201967.0067.0866.5266.8866.483,454,600
Nov 12, 201966.6766.9766.5366.6466.243,315,900
Nov 11, 201966.4066.8065.9566.5466.142,640,400
Nov 08, 201966.7667.0666.3866.6366.233,489,400
Nov 07, 201966.5866.9465.9366.8766.474,332,100
Nov 06, 201966.3166.8966.1966.5266.124,412,600
Nov 05, 201965.1766.1964.7565.9665.565,394,100
Nov 04, 201966.5366.9865.2465.4165.026,528,500
Nov 01, 201967.4467.5065.5866.8166.416,128,400
Oct 31, 201968.4268.9667.9268.6068.194,373,900
Oct 30, 201967.9868.6467.8068.5868.172,575,700
Oct 29, 201967.1767.9667.0167.9267.513,018,800
Oct 28, 201968.6468.7066.9667.3566.944,595,500
Oct 25, 201968.4068.7568.2168.4168.003,850,300
Oct 24, 201967.7568.5467.5568.3467.934,994,800
Oct 23, 201966.8267.7066.8067.5467.134,092,600
Oct 22, 201968.5568.6066.9767.0666.663,864,500
Oct 22, 20190.43 Dividend
Oct 21, 201968.0068.3867.8568.3067.462,520,300
Oct 18, 201968.0168.2967.4768.0367.194,022,600
Oct 17, 201968.1668.6567.8968.0867.243,760,600
Oct 16, 201968.3868.3867.3767.8567.024,436,000
Oct 15, 201969.4369.5268.2368.4067.564,404,000
Oct 14, 201970.6170.7969.3669.4168.562,556,400
Oct 11, 201971.1171.1270.2270.5169.642,574,100
Oct 10, 201969.9670.8869.7070.7769.902,219,600
Oct 09, 201970.8871.1270.0870.6369.761,844,200
Oct 08, 201971.4971.5870.6370.6869.812,539,200
Oct 07, 201971.9772.1871.5671.6270.742,484,400
Oct 04, 201970.9772.1470.8372.0771.182,415,100
Oct 03, 201970.8171.4170.4470.8770.002,269,700
Oct 02, 201971.4071.8570.0770.5269.653,352,600
Oct 01, 201972.7873.2171.4971.7370.853,241,800
Sep 30, 201973.1574.2873.1573.5172.613,387,800
Sep 27, 201973.1473.3572.6573.2672.363,766,200
Sep 26, 201972.3073.0872.2072.7271.832,265,200
Sep 25, 201972.5472.8071.8972.2471.352,784,500
Sep 24, 201971.9672.9371.7972.4971.604,395,800
Sep 23, 201970.8571.7270.8471.5070.623,952,000
Sep 20, 201971.0271.2670.7670.9570.084,770,000
Sep 19, 201970.9471.1170.6670.9570.083,831,300
Sep 18, 201970.1870.8169.8870.7569.883,532,800
Sep 17, 201969.5770.7069.5369.8669.003,381,800
Sep 16, 201970.1070.3968.9769.4368.584,116,900
Sep 13, 201971.6071.7270.3970.7169.844,679,600
Sep 12, 201973.3773.8672.2472.2971.402,644,200
Sep 11, 201971.9572.8671.4072.8571.952,305,700
Sep 10, 201972.5172.5271.1872.1271.234,712,900
Sep 09, 201974.6074.6072.8673.1972.295,153,000
Sep 06, 201974.4174.7174.2374.7073.782,333,300
Sep 05, 201975.0075.0074.0974.2973.383,430,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...