Mail

CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2019	68.01	68.29	67.47	68.03	68.03	4,022,600
Oct 17, 2019	68.16	68.65	67.89	68.08	68.08	3,760,600
Oct 16, 2019	68.38	68.38	67.37	67.85	67.85	4,436,000
Oct 15, 2019	69.43	69.52	68.23	68.40	68.40	4,404,000
Oct 14, 2019	70.61	70.79	69.36	69.41	69.41	2,556,400
Oct 11, 2019	71.11	71.12	70.22	70.51	70.51	2,574,100
Oct 10, 2019	69.96	70.88	69.70	70.77	70.77	2,219,600
Oct 09, 2019	70.88	71.12	70.08	70.63	70.63	1,844,200
Oct 08, 2019	71.49	71.58	70.63	70.68	70.68	2,539,200
Oct 07, 2019	71.97	72.18	71.56	71.62	71.62	2,484,400
Oct 04, 2019	70.97	72.14	70.83	72.07	72.07	2,415,100
Oct 03, 2019	70.81	71.41	70.44	70.87	70.87	2,269,700
Oct 02, 2019	71.40	71.85	70.07	70.52	70.52	3,352,600
Oct 01, 2019	72.78	73.21	71.49	71.73	71.73	3,241,800
Sep 30, 2019	73.15	74.28	73.15	73.51	73.51	3,387,800
Sep 27, 2019	73.14	73.35	72.65	73.26	73.26	3,766,200
Sep 26, 2019	72.30	73.08	72.20	72.72	72.72	2,265,200
Sep 25, 2019	72.54	72.80	71.89	72.24	72.24	2,784,500
Sep 24, 2019	71.96	72.93	71.79	72.49	72.49	4,395,800
Sep 23, 2019	70.85	71.72	70.84	71.50	71.50	3,952,000
Sep 20, 2019	71.02	71.26	70.76	70.95	70.95	4,770,000
Sep 19, 2019	70.94	71.11	70.66	70.95	70.95	3,831,300
Sep 18, 2019	70.18	70.81	69.88	70.75	70.75	3,532,800
Sep 17, 2019	69.57	70.70	69.53	69.86	69.86	3,381,800
Sep 16, 2019	70.10	70.39	68.97	69.43	69.43	4,116,900
Sep 13, 2019	71.60	71.72	70.39	70.71	70.71	4,679,600
Sep 12, 2019	73.37	73.86	72.24	72.29	72.29	2,644,200
Sep 11, 2019	71.95	72.86	71.40	72.85	72.85	2,305,700
Sep 10, 2019	72.51	72.52	71.18	72.12	72.12	4,712,900
Sep 09, 2019	74.60	74.60	72.86	73.19	73.19	5,153,000
Sep 06, 2019	74.41	74.71	74.23	74.70	74.70	2,333,300
Sep 05, 2019	75.00	75.00	74.09	74.29	74.29	3,430,900
Sep 04, 2019	74.83	75.00	74.46	74.87	74.87	2,422,900
Sep 03, 2019	73.67	74.55	73.46	74.31	74.31	1,963,800
Aug 30, 2019	74.47	74.51	73.91	74.15	74.15	2,899,700
Aug 29, 2019	74.47	74.55	73.38	74.20	74.20	1,819,700
Aug 28, 2019	73.50	74.07	73.32	74.00	74.00	2,050,600
Aug 27, 2019	73.28	73.73	73.03	73.44	73.44	2,582,100
Aug 26, 2019	72.66	72.94	72.21	72.77	72.77	1,770,300
Aug 23, 2019	73.11	73.88	71.81	72.23	72.23	3,910,900
Aug 22, 2019	72.66	73.29	72.37	73.04	73.04	1,526,600
Aug 21, 2019	73.00	73.17	72.46	72.61	72.61	2,527,100
Aug 20, 2019	72.96	73.28	72.43	72.54	72.54	2,463,700
Aug 19, 2019	73.01	73.26	72.64	73.08	73.08	2,139,500
Aug 16, 2019	71.69	72.50	71.62	72.28	72.28	2,549,000
Aug 15, 2019	70.87	71.68	70.61	71.37	71.37	3,698,800
Aug 14, 2019	71.01	71.74	70.50	70.52	70.52	3,990,000
Aug 13, 2019	70.87	71.95	70.66	71.69	71.69	2,513,600
Aug 12, 2019	71.40	71.40	70.26	70.73	70.73	2,457,900
Aug 09, 2019	71.80	72.09	70.96	71.52	71.52	2,993,200
Aug 08, 2019	70.67	71.77	70.10	71.71	71.71	2,712,900
Aug 07, 2019	69.44	70.77	68.47	70.44	70.44	4,222,100
Aug 06, 2019	69.08	70.17	68.84	69.85	69.85	4,868,600
Aug 05, 2019	70.99	71.23	68.41	68.80	68.80	5,215,500
Aug 02, 2019	71.30	71.77	70.83	71.20	71.20	3,813,500
Aug 01, 2019	71.63	72.47	71.21	71.26	71.26	4,618,400
Jul 31, 2019	74.59	74.93	71.35	71.74	71.74	5,187,400
Jul 30, 2019	75.51	76.41	74.42	74.74	74.74	5,020,600
Jul 29, 2019	73.85	75.67	73.72	75.57	75.57	4,635,900
Jul 26, 2019	71.92	73.78	71.79	73.69	73.69	4,036,200
Jul 25, 2019	71.13	72.22	71.13	71.93	71.93	4,383,400
Jul 24, 2019	71.84	72.32	71.22	71.28	71.28	3,246,900
Jul 23, 2019	72.88	73.15	72.10	72.28	72.28	3,986,700
Jul 22, 2019	72.84	72.98	72.10	72.35	72.35	2,945,000
Jul 19, 2019	73.77	73.88	72.69	72.70	72.70	2,417,400
Jul 18, 2019	73.74	73.95	73.41	73.88	73.88	2,412,700
Jul 17, 2019	73.95	74.14	73.64	73.75	73.75	2,775,100
Jul 17, 2019	0.43 Dividend
Jul 16, 2019	74.21	74.64	73.96	74.50	74.07	3,485,400
Jul 15, 2019	74.42	75.52	73.87	74.00	73.57	2,487,700
Jul 12, 2019	73.99	74.43	73.56	74.38	73.95	2,937,500
Jul 11, 2019	73.78	73.91	73.18	73.89	73.46	2,878,200
Jul 10, 2019	73.42	74.08	73.40	73.49	73.07	2,392,300
Jul 09, 2019	72.69	73.29	72.69	73.11	72.69	3,885,600
Jul 08, 2019	73.13	73.55	73.00	73.38	72.96	2,989,300
Jul 05, 2019	73.49	73.66	72.34	73.14	72.72	3,771,900
Jul 03, 2019	73.09	74.05	73.00	74.00	73.57	2,291,600
Jul 02, 2019	72.12	72.99	72.06	72.74	72.32	2,298,100
Jul 01, 2019	71.96	72.26	71.59	72.08	71.66	3,161,800
Jun 28, 2019	72.52	72.76	71.40	71.67	71.26	5,443,800
Jun 27, 2019	72.34	72.45	71.91	72.14	71.72	2,470,800
Jun 26, 2019	73.72	73.73	72.27	72.35	71.93	2,831,100
Jun 25, 2019	73.87	74.25	73.31	73.91	73.48	3,178,100
Jun 24, 2019	73.54	74.18	73.24	73.97	73.54	3,508,100
Jun 21, 2019	73.68	74.00	72.88	72.95	72.53	6,209,400
Jun 20, 2019	73.81	74.12	73.31	73.60	73.18	2,754,500
Jun 19, 2019	72.70	73.63	72.38	73.53	73.11	3,096,500
Jun 18, 2019	73.98	74.06	72.68	72.89	72.47	2,677,100
Jun 17, 2019	73.35	73.58	72.80	73.41	72.99	2,702,200
Jun 14, 2019	72.87	73.48	72.76	73.35	72.93	2,591,900
Jun 13, 2019	73.08	73.20	71.99	72.75	72.33	2,944,600
Jun 12, 2019	73.63	74.09	72.85	73.05	72.63	3,230,000
Jun 11, 2019	73.19	73.35	72.78	73.33	72.91	3,184,700
Jun 10, 2019	73.86	74.09	72.87	73.03	72.61	3,191,000
Jun 07, 2019	73.20	74.14	73.13	73.99	73.56	3,453,800
Jun 06, 2019	72.11	73.25	72.06	73.11	72.69	3,866,500
Jun 05, 2019	71.12	71.95	70.64	71.92	71.50	2,675,200
Jun 04, 2019	71.01	71.27	70.54	70.82	70.41	3,757,600
Jun 03, 2019	69.70	70.80	69.59	70.69	70.28	3,652,200
May 31, 2019	70.51	70.66	69.44	69.62	69.22	3,031,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...