CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201973.7273.7372.2772.3572.352,807,400
Jun 25, 201973.8774.2573.3173.9173.913,178,100
Jun 24, 201973.5474.1873.2473.9773.973,508,100
Jun 21, 201973.6874.0072.8872.9572.956,209,400
Jun 20, 201973.8174.1273.3173.6073.602,754,500
Jun 19, 201972.7073.6372.3873.5373.533,096,500
Jun 18, 201973.9874.0672.6872.8972.892,677,100
Jun 17, 201973.3573.5872.8073.4173.412,702,200
Jun 14, 201972.8773.4872.7673.3573.352,591,900
Jun 13, 201973.0873.2071.9972.7572.752,944,600
Jun 12, 201973.6374.0972.8573.0573.053,230,000
Jun 11, 201973.1973.3572.7873.3373.333,184,700
Jun 10, 201973.8674.0972.8773.0373.033,191,000
Jun 07, 201973.2074.1473.1373.9973.993,453,800
Jun 06, 201972.1173.2572.0673.1173.113,866,500
Jun 05, 201971.1271.9570.6471.9271.922,675,200
Jun 04, 201971.0171.2770.5470.8270.823,757,600
Jun 03, 201969.7070.8069.5970.6970.693,652,200
May 31, 201970.5170.6669.4469.6269.623,031,300
May 30, 201970.2070.8870.2070.8570.851,834,400
May 29, 201969.9270.2269.6669.9769.973,580,200
May 28, 201971.2971.6170.0870.1170.113,327,700
May 24, 201971.9072.0071.1471.2071.202,267,800
May 23, 201971.3771.7871.1171.7571.752,855,100
May 22, 201971.2771.6571.0271.5371.533,862,500
May 21, 201971.7171.9171.4971.5371.532,538,200
May 20, 201972.0872.5871.5971.7071.703,149,900
May 17, 201971.9672.3571.7271.9771.972,764,200
May 16, 201971.7573.1071.5872.5072.503,581,300
May 15, 201971.1871.4370.9971.3471.344,454,400
May 14, 201971.5071.9771.1371.1571.152,855,400
May 13, 201970.8871.6570.6071.5671.562,601,300
May 10, 201970.5671.5870.2871.5071.502,341,200
May 09, 201970.7471.0870.3170.8570.852,415,200
May 08, 201970.6271.5070.0570.9970.993,273,900
May 07, 201971.2771.5869.5570.5170.514,125,500
May 06, 201971.5371.7871.2071.6971.692,383,300
May 03, 201971.8672.0671.5871.9571.952,436,700
May 02, 201971.3171.9371.2371.8271.822,209,900
May 01, 201972.0872.4771.2471.2971.293,919,100
Apr 30, 201971.5172.8571.2372.7972.794,050,200
Apr 29, 201971.2571.5870.7971.3871.383,383,900
Apr 26, 201969.5871.5069.4871.3071.305,956,000
Apr 25, 201968.5068.9768.0468.6968.693,191,200
Apr 24, 201968.5969.4868.2168.8668.863,600,900
Apr 23, 201969.3369.7868.8769.0169.013,388,000
Apr 22, 201969.3770.0669.3569.6069.603,901,700
Apr 18, 201969.0069.3968.7769.3569.353,369,000
Apr 17, 201968.8968.9668.5568.6868.682,633,600
Apr 17, 20190.43 Dividend
Apr 16, 201968.7269.2768.7269.0468.613,183,400
Apr 15, 201968.5168.8968.4368.7168.282,907,500
Apr 12, 201968.0168.7767.6968.7768.343,849,700
Apr 11, 201968.3168.4867.7568.0967.672,508,900
Apr 10, 201968.0568.3967.8268.1167.692,023,100
Apr 09, 201967.8168.1467.6068.1167.692,102,100
Apr 08, 201968.0568.1867.7668.0267.601,678,100
Apr 05, 201967.5467.9267.4667.9267.501,981,000
Apr 04, 201968.0068.0067.2567.5567.132,541,700
Apr 03, 201968.2268.2767.5767.8267.403,791,300
Apr 02, 201968.2168.6867.7968.3767.943,130,000
Apr 01, 201968.3868.5267.8368.3067.874,139,300
Mar 29, 201967.5068.6167.3768.5468.114,598,700
Mar 28, 201967.1267.5667.1267.3766.952,958,900
Mar 27, 201967.0367.3566.4767.0166.592,918,900
Mar 26, 201966.6167.3166.4766.9266.502,297,300
Mar 25, 201965.9166.4765.8366.2665.852,972,600
Mar 22, 201965.7866.4465.2066.0065.592,877,600
Mar 21, 201965.0065.9564.9565.8365.422,793,800
Mar 20, 201965.8865.8864.8965.1164.703,788,900
Mar 19, 201966.2166.2165.4365.7565.344,623,600
Mar 18, 201967.2567.3566.1066.2965.882,939,900
Mar 15, 201966.3667.2166.2067.2066.786,641,100
Mar 14, 201966.4466.6566.0666.2565.843,293,700
Mar 13, 201965.8166.6165.8166.5266.113,894,700
Mar 12, 201965.9766.3965.5965.7465.332,502,900
Mar 11, 201965.3065.8965.2265.8565.442,722,600
Mar 08, 201965.4365.8164.9465.3564.942,586,500
Mar 07, 201965.2465.7464.7865.3464.934,365,700
Mar 06, 201965.7265.9165.1265.6165.202,764,200
Mar 05, 201966.0666.1865.5565.7265.313,483,900
Mar 04, 201966.3166.3365.4466.0365.623,352,200
Mar 01, 201965.9266.0665.3666.0065.592,712,500
Feb 28, 201966.0366.1965.4365.8765.464,128,700
Feb 27, 201966.0566.3465.7665.8765.463,378,300
Feb 26, 201966.6566.9066.1466.4966.082,922,500
Feb 25, 201967.0067.3666.4066.5266.112,939,700
Feb 22, 201966.7167.4766.4666.9066.484,025,000
Feb 21, 201966.4766.9366.2566.7066.283,765,600
Feb 20, 201966.8567.1166.2266.5166.103,458,600
Feb 19, 201966.4467.0066.1266.7266.304,584,000
Feb 15, 201966.0066.5465.8066.4866.075,370,600
Feb 14, 201965.6365.8665.3365.4565.042,501,500
Feb 13, 201965.9066.1565.5065.9465.533,505,500
Feb 12, 201966.1166.4865.4866.0265.614,450,400
Feb 11, 201965.5965.8465.3465.7965.384,212,800
Feb 08, 201964.9265.6964.7565.6965.283,040,100
Feb 07, 201964.8465.3864.5565.0564.643,145,300
Feb 06, 201964.5265.5064.5065.3364.923,474,600
Feb 05, 201965.2765.5564.6464.7464.344,255,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...