Advertisement
Advertisement
U.S. Markets open in 3 hrs 14 mins
S&P Futures
3,868.25 -54.50 (-1.39%) Dow Futures
31,030.00 -410.00 (-1.30%) Nasdaq Futures
11,758.50 -177.00 (-1.48%) Russell 2000 Futures
1,751.50 -21.30 (-1.20%) Crude Oil
107.65 -1.94 (-1.77%) Gold
1,827.00 +11.10 (+0.61%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 19, 2022 | - | - | - | - | - | - |
| May 18, 2022 | 78.28 | 78.47 | 75.51 | 75.71 | 75.71 | 4,590,300 |
| May 17, 2022 | 78.51 | 78.89 | 77.45 | 78.77 | 78.77 | 4,017,100 |
| May 16, 2022 | 78.14 | 79.24 | 77.61 | 78.73 | 78.73 | 3,981,100 |
| May 13, 2022 | 77.85 | 78.44 | 76.98 | 78.40 | 78.40 | 5,068,600 |
| May 12, 2022 | 77.42 | 77.88 | 76.72 | 77.55 | 77.55 | 5,244,700 |
| May 11, 2022 | 76.81 | 78.06 | 76.50 | 76.75 | 76.75 | 5,555,500 |
| May 10, 2022 | 77.66 | 77.99 | 76.38 | 76.67 | 76.67 | 6,030,700 |
| May 09, 2022 | 76.35 | 78.44 | 76.06 | 77.67 | 77.67 | 5,666,800 |
| May 06, 2022 | 76.07 | 77.06 | 75.77 | 76.84 | 76.84 | 5,379,600 |
| May 05, 2022 | 76.49 | 76.87 | 75.56 | 76.09 | 76.09 | 5,056,300 |
| May 04, 2022 | 74.47 | 77.55 | 74.30 | 77.00 | 77.00 | 8,806,000 |
| May 03, 2022 | 74.87 | 75.46 | 73.93 | 74.49 | 74.49 | 6,073,200 |
| May 02, 2022 | 77.07 | 77.37 | 74.21 | 75.18 | 75.18 | 7,133,000 |
| Apr 29, 2022 | 77.74 | 77.95 | 76.18 | 77.05 | 77.05 | 14,942,900 |
| Apr 28, 2022 | 80.87 | 81.53 | 80.26 | 81.22 | 81.22 | 5,400,200 |
| Apr 27, 2022 | 80.28 | 81.70 | 80.20 | 80.69 | 80.69 | 4,415,500 |
| Apr 26, 2022 | 81.93 | 82.37 | 80.44 | 80.52 | 80.52 | 4,716,400 |
| Apr 25, 2022 | 81.48 | 82.16 | 80.06 | 81.81 | 81.81 | 5,778,300 |
| Apr 22, 2022 | 83.00 | 83.39 | 81.01 | 81.10 | 81.10 | 6,136,800 |
| Apr 21, 2022 | 81.60 | 82.52 | 81.49 | 82.10 | 82.10 | 4,661,100 |
| Apr 20, 2022 | 80.24 | 81.80 | 80.22 | 81.53 | 81.53 | 8,789,900 |
| Apr 19, 2022 | 79.85 | 80.88 | 79.80 | 80.61 | 80.61 | 4,644,600 |
| Apr 18, 2022 | 80.86 | 81.18 | 79.72 | 80.01 | 80.01 | 5,230,900 |
| Apr 14, 2022 | 81.36 | 81.47 | 80.87 | 80.94 | 80.94 | 7,663,700 |
| Apr 13, 2022 | 81.00 | 81.36 | 80.83 | 80.99 | 80.99 | 4,481,200 |
| Apr 12, 2022 | 80.19 | 81.22 | 80.09 | 81.00 | 81.00 | 6,488,300 |
| Apr 11, 2022 | 80.37 | 80.83 | 79.96 | 80.44 | 80.44 | 9,495,700 |
| Apr 08, 2022 | 80.43 | 80.56 | 79.82 | 80.25 | 80.25 | 6,428,000 |
| Apr 07, 2022 | 78.87 | 80.62 | 78.61 | 80.42 | 80.42 | 8,557,200 |
| Apr 06, 2022 | 77.18 | 78.88 | 76.72 | 78.81 | 78.81 | 9,991,400 |
| Apr 05, 2022 | 76.28 | 77.81 | 76.28 | 77.45 | 77.45 | 4,398,500 |
| Apr 04, 2022 | 75.82 | 76.63 | 74.88 | 76.59 | 76.59 | 4,791,900 |
| Apr 01, 2022 | 75.87 | 76.44 | 75.11 | 76.42 | 76.42 | 6,464,700 |
| Mar 31, 2022 | 76.20 | 76.38 | 75.38 | 75.83 | 75.83 | 7,711,400 |
| Mar 30, 2022 | 75.55 | 76.38 | 75.39 | 76.36 | 76.36 | 4,191,400 |
| Mar 29, 2022 | 76.14 | 76.79 | 75.75 | 76.20 | 76.20 | 4,651,500 |
| Mar 28, 2022 | 74.84 | 75.42 | 74.84 | 75.39 | 75.39 | 3,646,200 |
| Mar 25, 2022 | 73.91 | 75.06 | 73.78 | 74.78 | 74.78 | 4,401,000 |
| Mar 24, 2022 | 73.66 | 74.01 | 73.17 | 73.65 | 73.65 | 3,539,500 |
| Mar 23, 2022 | 74.70 | 74.91 | 73.54 | 73.63 | 73.63 | 3,875,900 |
| Mar 22, 2022 | 74.38 | 74.69 | 73.47 | 74.50 | 74.50 | 4,958,700 |
| Mar 21, 2022 | 73.60 | 74.20 | 72.86 | 74.15 | 74.15 | 10,092,700 |
| Mar 18, 2022 | 75.39 | 75.40 | 72.20 | 72.20 | 72.20 | 14,746,300 |
| Mar 17, 2022 | 75.16 | 75.43 | 74.61 | 75.13 | 75.13 | 4,187,800 |
| Mar 16, 2022 | 75.53 | 75.90 | 74.44 | 75.15 | 75.15 | 4,519,900 |
| Mar 15, 2022 | 74.80 | 75.74 | 74.52 | 75.49 | 75.49 | 4,319,400 |
| Mar 14, 2022 | 74.31 | 75.27 | 73.79 | 73.96 | 73.96 | 4,080,800 |
| Mar 11, 2022 | 74.21 | 75.18 | 73.70 | 73.77 | 73.77 | 4,278,900 |
| Mar 10, 2022 | 75.15 | 75.38 | 73.34 | 73.84 | 73.84 | 6,384,200 |
| Mar 09, 2022 | 76.18 | 76.64 | 75.44 | 75.54 | 75.54 | 7,013,200 |
| Mar 08, 2022 | 76.77 | 77.06 | 74.78 | 74.87 | 74.87 | 5,263,700 |
| Mar 07, 2022 | 76.91 | 77.24 | 75.86 | 76.68 | 76.68 | 4,298,600 |
| Mar 04, 2022 | 76.70 | 77.51 | 76.39 | 77.36 | 77.36 | 3,670,900 |
| Mar 03, 2022 | 76.82 | 77.92 | 76.82 | 77.40 | 77.40 | 3,884,400 |
| Mar 02, 2022 | 75.97 | 77.03 | 75.77 | 76.70 | 76.70 | 3,952,800 |
| Mar 01, 2022 | 77.00 | 77.18 | 75.73 | 76.04 | 76.04 | 3,966,500 |
| Feb 28, 2022 | 77.13 | 77.33 | 76.14 | 76.95 | 76.95 | 4,801,100 |
| Feb 25, 2022 | 76.03 | 78.35 | 75.97 | 78.14 | 78.14 | 5,249,900 |
| Feb 24, 2022 | 78.14 | 78.42 | 75.46 | 75.58 | 75.58 | 7,890,900 |
| Feb 23, 2022 | 79.22 | 79.52 | 78.54 | 78.64 | 78.64 | 3,703,600 |
| Feb 22, 2022 | 79.36 | 79.80 | 78.55 | 78.85 | 78.85 | 4,752,300 |
| Feb 18, 2022 | 79.31 | 79.65 | 78.94 | 79.55 | 79.55 | 3,351,800 |
| Feb 17, 2022 | 78.15 | 79.35 | 77.88 | 79.15 | 79.15 | 3,840,700 |
| Feb 16, 2022 | 78.64 | 79.02 | 77.38 | 78.34 | 78.34 | 3,825,700 |
| Feb 15, 2022 | 79.66 | 79.94 | 78.20 | 78.58 | 78.58 | 4,422,000 |
| Feb 14, 2022 | 79.56 | 79.94 | 78.01 | 79.26 | 79.26 | 5,624,200 |
| Feb 11, 2022 | 80.06 | 80.23 | 79.39 | 79.53 | 79.53 | 5,658,400 |
| Feb 10, 2022 | 80.38 | 80.71 | 79.43 | 79.72 | 79.72 | 3,728,300 |
| Feb 09, 2022 | 81.10 | 81.36 | 80.31 | 80.87 | 80.87 | 3,757,200 |
| Feb 08, 2022 | 81.30 | 81.53 | 80.84 | 80.92 | 80.92 | 4,014,100 |
| Feb 07, 2022 | 81.47 | 81.73 | 80.37 | 81.12 | 81.12 | 3,502,800 |
| Feb 04, 2022 | 82.21 | 82.39 | 80.81 | 81.12 | 81.12 | 5,173,100 |
| Feb 03, 2022 | 82.78 | 83.27 | 82.38 | 82.73 | 82.73 | 4,292,100 |
| Feb 02, 2022 | 82.06 | 83.03 | 81.82 | 82.80 | 82.80 | 6,814,700 |
| Feb 01, 2022 | 82.75 | 82.95 | 81.52 | 81.92 | 81.92 | 5,174,700 |
| Jan 31, 2022 | 82.24 | 82.90 | 81.55 | 82.45 | 82.45 | 6,372,200 |
| Jan 28, 2022 | 81.96 | 83.17 | 80.53 | 83.05 | 83.05 | 5,987,300 |
| Jan 27, 2022 | 81.96 | 83.61 | 81.60 | 82.70 | 82.70 | 6,242,100 |
| Jan 26, 2022 | 79.93 | 81.72 | 79.59 | 81.39 | 81.39 | 7,455,000 |
| Jan 25, 2022 | 83.19 | 83.32 | 81.49 | 81.74 | 81.74 | 7,643,300 |
| Jan 24, 2022 | 84.18 | 84.75 | 82.24 | 83.67 | 83.67 | 7,339,800 |
| Jan 21, 2022 | 83.61 | 84.70 | 83.10 | 83.67 | 83.67 | 5,690,900 |
| Jan 21, 2022 | 0.45 Dividend | |||||
| Jan 20, 2022 | 83.90 | 84.65 | 83.24 | 83.29 | 82.84 | 6,377,000 |
| Jan 19, 2022 | 83.63 | 85.04 | 83.50 | 84.06 | 83.61 | 5,614,600 |
| Jan 18, 2022 | 82.78 | 83.17 | 81.98 | 83.12 | 82.67 | 6,746,200 |
| Jan 14, 2022 | 82.61 | 83.62 | 82.04 | 83.45 | 83.00 | 4,431,900 |
| Jan 13, 2022 | 82.81 | 82.84 | 81.97 | 82.54 | 82.09 | 6,698,400 |
| Jan 12, 2022 | 83.02 | 83.32 | 82.55 | 82.87 | 82.42 | 5,112,700 |
| Jan 11, 2022 | 83.42 | 83.56 | 82.43 | 83.17 | 82.72 | 3,562,400 |
| Jan 10, 2022 | 84.29 | 84.51 | 83.29 | 83.71 | 83.26 | 4,138,000 |
| Jan 07, 2022 | 84.78 | 84.93 | 84.11 | 84.44 | 83.98 | 2,818,200 |
| Jan 06, 2022 | 84.98 | 85.61 | 84.16 | 84.66 | 84.20 | 4,154,800 |
| Jan 05, 2022 | 84.71 | 85.61 | 84.71 | 85.22 | 84.76 | 4,445,900 |
| Jan 04, 2022 | 84.43 | 85.29 | 84.18 | 84.87 | 84.41 | 4,405,100 |
| Jan 03, 2022 | 84.55 | 84.80 | 83.49 | 84.59 | 84.13 | 5,327,000 |
| Dec 31, 2021 | 84.59 | 85.40 | 84.59 | 85.34 | 84.88 | 2,940,200 |
| Dec 30, 2021 | 85.10 | 85.18 | 84.49 | 84.59 | 84.13 | 2,772,000 |
| Dec 29, 2021 | 84.59 | 85.09 | 84.25 | 84.91 | 84.45 | 2,628,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
