U.S. markets closed

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.34+0.05 (+0.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202079.5580.0079.3279.3479.342,259,400
Oct 22, 202079.3879.6878.6879.2979.292,516,400
Oct 22, 20200.44 Dividend
Oct 21, 202079.5280.7479.5280.2079.763,591,700
Oct 20, 202080.0780.7679.7179.8379.392,960,900
Oct 19, 202080.4580.9079.0179.2178.782,854,800
Oct 16, 202080.1280.5980.0380.3179.872,963,600
Oct 15, 202079.4280.1479.2879.7179.273,375,800
Oct 14, 202080.4480.6379.4279.8679.422,200,100
Oct 13, 202080.5080.9979.8580.2679.823,042,800
Oct 12, 202079.6980.9679.6280.6380.192,691,100
Oct 09, 202079.0980.1378.8979.7779.332,870,600
Oct 08, 202078.2378.8478.0878.7478.312,144,500
Oct 07, 202077.8378.3977.6978.1377.701,928,300
Oct 06, 202078.5578.6377.2077.5477.112,640,900
Oct 05, 202077.5078.4977.4378.4277.992,768,600
Oct 02, 202076.5977.9676.4677.4076.983,540,200
Oct 01, 202077.5377.7376.7477.0676.644,048,600
Sep 30, 202076.5877.4576.4177.1576.733,962,100
Sep 29, 202076.6776.7875.8576.2275.802,076,000
Sep 28, 202076.7377.5176.4276.6176.192,586,300
Sep 25, 202075.3976.1175.3375.9575.532,803,300
Sep 24, 202075.3076.2774.9675.7675.342,385,200
Sep 23, 202076.1776.2375.0375.1474.732,962,100
Sep 22, 202075.2476.5775.2276.0775.652,852,500
Sep 21, 202075.3275.9374.3575.1974.783,004,500
Sep 18, 202076.3076.9475.2875.8375.414,563,600
Sep 17, 202076.5877.2176.1776.7176.292,525,300
Sep 16, 202077.2377.7676.8776.9176.492,498,900
Sep 15, 202077.2277.7276.9276.9476.522,093,300
Sep 14, 202076.9777.6976.9577.1576.732,529,300
Sep 11, 202076.7477.2676.4176.7576.332,736,900
Sep 10, 202077.1177.7876.2676.4175.994,165,800
Sep 09, 202076.4678.3676.4677.5777.143,128,600
Sep 08, 202077.2077.3275.5775.6475.234,816,200
Sep 04, 202077.5378.4276.3477.2176.793,643,800
Sep 03, 202079.6280.1077.0877.6777.244,486,600
Sep 02, 202078.1379.7978.0179.4779.033,405,200
Sep 01, 202079.1579.1777.8078.0977.662,968,800
Aug 31, 202079.2079.4978.9279.2678.833,272,700
Aug 28, 202079.0079.5178.4479.3778.933,039,800
Aug 27, 202078.9979.4878.8379.0678.632,208,900
Aug 26, 202078.2879.1778.0278.6578.223,476,800
Aug 25, 202079.3079.3178.4778.5978.162,374,100
Aug 24, 202078.8179.1978.6379.1378.702,796,800
Aug 21, 202078.3678.8477.8878.6978.263,405,200
Aug 20, 202077.8378.3177.5578.2577.822,009,200
Aug 19, 202077.8678.1977.6877.9577.522,470,600
Aug 18, 202077.2378.1976.9477.6577.224,286,200
Aug 17, 202076.8677.7776.8377.2176.792,762,300
Aug 14, 202076.8977.3676.6677.0576.632,538,400
Aug 13, 202076.9877.1976.5276.9876.562,964,900
Aug 12, 202076.3677.7876.2677.2476.823,844,300
Aug 11, 202076.7176.9575.8175.9675.543,398,400
Aug 10, 202076.5076.9076.2676.6576.233,407,300
Aug 07, 202075.8376.2775.6076.2475.822,968,000
Aug 06, 202075.9276.1075.6075.8675.443,156,100
Aug 05, 202076.7977.1075.9576.1875.762,731,800
Aug 04, 202076.5376.8876.0376.7776.353,410,900
Aug 03, 202076.7077.2776.5076.5776.153,127,500
Jul 31, 202076.6177.4675.8177.2076.784,347,200
Jul 30, 202075.8777.1975.7276.8776.454,858,400
Jul 29, 202075.5876.4875.5376.2075.783,186,700
Jul 28, 202074.9275.9974.7575.7175.294,035,900
Jul 27, 202074.1074.7374.0074.6574.243,182,800
Jul 24, 202074.7375.2473.9774.3273.912,630,700
Jul 23, 202074.8975.1874.1674.2373.823,868,000
Jul 22, 202073.5974.2172.6174.1473.734,239,400
Jul 21, 202074.3674.8573.9774.0473.632,920,200
Jul 20, 202074.9775.1873.8974.2073.792,134,600
Jul 17, 202074.9275.2974.3875.2074.792,871,800
Jul 17, 20200.44 Dividend
Jul 16, 202074.8075.1274.2074.9874.132,557,800
Jul 15, 202075.0075.4974.3674.6973.843,270,900
Jul 14, 202073.3074.9273.2874.8574.003,181,600
Jul 13, 202073.6374.1373.2573.4672.633,142,900
Jul 10, 202073.2773.9672.6973.6872.854,418,600
Jul 09, 202074.0674.6273.2373.3272.492,916,700
Jul 08, 202074.0674.5773.7474.4973.653,166,900
Jul 07, 202073.1974.2273.1873.9773.134,043,800
Jul 06, 202073.7273.8872.8873.4572.624,026,300
Jul 02, 202073.6473.8773.0773.2872.452,658,600
Jul 01, 202073.2673.5872.9773.0372.203,286,300
Jun 30, 202072.5973.5172.2773.2672.433,556,100
Jun 29, 202071.8972.5071.8972.4371.613,176,600
Jun 26, 202072.6672.9271.2171.5270.715,402,400
Jun 25, 202072.1172.7371.2672.6471.823,379,900
Jun 24, 202072.5972.6871.7672.0371.213,243,000
Jun 23, 202073.3473.8772.8072.9272.093,489,000
Jun 22, 202073.3973.4672.7273.1072.272,220,400
Jun 19, 202074.7075.4073.3473.3672.535,842,700
Jun 18, 202073.7473.9973.1973.6172.782,975,800
Jun 17, 202073.8074.4873.5473.8172.972,410,500
Jun 16, 202073.7374.3872.7473.5372.703,034,200
Jun 15, 202072.3673.2671.7472.8972.063,350,500
Jun 12, 202073.5973.7672.3672.7971.974,357,600
Jun 11, 202073.8575.0072.8273.1072.275,547,300
Jun 10, 202073.7474.9073.4374.3673.525,726,600
Jun 09, 202073.2973.5672.1473.2872.454,608,100
Jun 08, 202071.9473.5471.7673.5172.685,033,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...