Colgate-Palmolive Company (0P59.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:09PM BST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 93.67 | 93.87 | 93.19 | 93.39 | 93.39 | 1,525 |
| 04 Jun 2024 | 92.99 | 94.01 | 92.51 | 93.73 | 93.73 | 2,985 |
| 03 Jun 2024 | 92.72 | 93.23 | 91.92 | 92.39 | 92.39 | 5,040 |
| 31 May 2024 | 90.90 | 91.78 | 90.81 | 91.47 | 91.47 | 2,715 |
| 30 May 2024 | 91.41 | 91.49 | 91.00 | 91.06 | 91.06 | 1,904 |
| 29 May 2024 | 91.78 | 91.88 | 91.41 | 91.53 | 91.53 | 3,254 |
| 28 May 2024 | 92.92 | 93.47 | 91.89 | 91.89 | 91.89 | 1,152 |
| 24 May 2024 | 93.84 | 94.11 | 93.23 | 93.41 | 93.41 | 2,010 |
| 23 May 2024 | 94.35 | 94.99 | 94.16 | 94.22 | 94.22 | 3,000 |
| 22 May 2024 | 94.85 | 95.08 | 94.58 | 94.70 | 94.70 | 1,661 |
| 21 May 2024 | 94.83 | 94.99 | 94.50 | 94.83 | 94.83 | 840 |
| 20 May 2024 | 94.13 | 94.36 | 93.96 | 94.24 | 94.24 | 1,106 |
| 17 May 2024 | 94.54 | 94.69 | 93.81 | 93.94 | 93.94 | 1,033 |
| 16 May 2024 | 94.69 | 94.80 | 94.45 | 94.61 | 94.61 | 898 |
| 15 May 2024 | 94.37 | 94.64 | 94.23 | 94.52 | 94.52 | 1,076 |
| 14 May 2024 | 94.37 | 94.50 | 93.79 | 94.35 | 94.35 | 1,646 |
| 13 May 2024 | 95.08 | 95.55 | 94.47 | 94.47 | 94.47 | 2,163 |
| 10 May 2024 | 94.20 | 94.88 | 94.15 | 94.87 | 94.87 | 2,613 |
| 09 May 2024 | 93.75 | 94.32 | 92.94 | 94.13 | 94.13 | 1,773 |
| 08 May 2024 | 94.24 | 94.35 | 93.59 | 93.92 | 93.92 | 852 |
| 07 May 2024 | 93.68 | 93.92 | 93.16 | 93.48 | 93.48 | 1,928 |
| 03 May 2024 | 92.62 | 92.80 | 91.39 | 92.31 | 92.31 | 4,329 |
| 02 May 2024 | 91.84 | 92.98 | 91.21 | 92.98 | 92.98 | 7,180 |
| 01 May 2024 | 91.40 | 92.33 | 90.94 | 92.15 | 92.15 | 660 |
| 30 Apr 2024 | 90.95 | 91.57 | 90.49 | 91.56 | 91.56 | 475,724 |
| 29 Apr 2024 | 91.04 | 91.22 | 89.95 | 90.10 | 90.10 | 919 |
| 26 Apr 2024 | 89.50 | 92.04 | 89.09 | 91.01 | 91.01 | 12,980 |
| 25 Apr 2024 | 89.31 | 89.46 | 88.87 | 89.38 | 89.38 | 3,545 |
| 24 Apr 2024 | 88.16 | 89.01 | 87.43 | 89.01 | 89.01 | 3,811 |
| 23 Apr 2024 | 88.33 | 89.29 | 88.33 | 88.87 | 88.87 | 2,694,619 |
| 22 Apr 2024 | 87.13 | 88.67 | 87.13 | 88.60 | 88.60 | 221,844 |
| 19 Apr 2024 | 85.97 | 87.06 | 85.93 | 86.97 | 86.97 | 3,016 |
| 19 Apr 2024 | 0.5 Dividend | |||||
| 18 Apr 2024 | 87.05 | 87.29 | 86.39 | 86.51 | 86.01 | 1,256 |
| 17 Apr 2024 | 86.53 | 86.60 | 86.00 | 86.37 | 85.87 | 1,006 |
| 16 Apr 2024 | 86.55 | 86.72 | 86.15 | 86.17 | 85.67 | 90,737 |
| 15 Apr 2024 | 86.47 | 86.80 | 86.20 | 86.33 | 85.83 | 3,122 |
| 12 Apr 2024 | 85.82 | 86.20 | 85.68 | 86.10 | 85.60 | 2,358 |
| 11 Apr 2024 | 86.56 | 86.98 | 86.00 | 86.27 | 85.77 | 2,531,081 |
| 10 Apr 2024 | 87.30 | 87.53 | 86.77 | 86.89 | 86.39 | 1,361 |
| 09 Apr 2024 | 88.17 | 88.27 | 87.22 | 87.61 | 87.10 | 2,315,991 |
| 08 Apr 2024 | 87.62 | 88.01 | 87.53 | 87.89 | 87.39 | 1,237 |
| 05 Apr 2024 | 87.73 | 87.93 | 87.17 | 87.79 | 87.28 | 6,357 |
| 04 Apr 2024 | 88.10 | 88.63 | 87.68 | 87.68 | 87.17 | 3,526 |
| 03 Apr 2024 | 89.07 | 89.07 | 88.11 | 88.23 | 87.72 | 1,664 |
| 02 Apr 2024 | 88.83 | 89.21 | 88.72 | 88.97 | 88.46 | 1,001 |
| 28 Mar 2024 | 90.39 | 90.39 | 89.93 | 90.03 | 89.50 | 2,226 |
| 27 Mar 2024 | 89.75 | 90.24 | 89.35 | 89.40 | 88.88 | 3,080 |
| 26 Mar 2024 | 88.73 | 89.05 | 88.59 | 88.96 | 88.45 | 10,907 |
| 25 Mar 2024 | 89.34 | 89.42 | 88.36 | 88.63 | 88.12 | 2,927 |
| 22 Mar 2024 | 89.01 | 89.26 | 88.87 | 89.03 | 88.52 | 3,703 |
| 21 Mar 2024 | 88.21 | 89.07 | 88.05 | 89.07 | 88.55 | 2,411 |
| 20 Mar 2024 | 88.49 | 88.75 | 88.36 | 88.55 | 88.04 | 1,181 |
| 19 Mar 2024 | 88.50 | 88.63 | 88.19 | 88.42 | 87.91 | 51,996 |
| 18 Mar 2024 | 88.32 | 88.96 | 88.16 | 88.34 | 87.83 | 3,390 |
| 15 Mar 2024 | 87.60 | 88.76 | 87.46 | 88.56 | 88.05 | 3,542 |
| 14 Mar 2024 | 89.41 | 89.41 | 88.31 | 88.45 | 87.94 | 3,854 |
| 13 Mar 2024 | 88.85 | 89.29 | 88.55 | 89.23 | 88.71 | 4,178 |
| 12 Mar 2024 | 88.15 | 88.95 | 88.00 | 88.92 | 88.41 | 731 |
| 11 Mar 2024 | 88.15 | 88.61 | 87.42 | 88.08 | 87.57 | 4,619 |
| 08 Mar 2024 | 87.79 | 88.50 | 87.57 | 88.32 | 87.80 | 2,234 |
| 07 Mar 2024 | 87.50 | 88.04 | 87.07 | 88.04 | 87.53 | 1,330 |
| 06 Mar 2024 | 86.77 | 87.34 | 86.61 | 86.96 | 86.46 | 3,777 |
| 05 Mar 2024 | 87.20 | 87.28 | 86.51 | 87.01 | 86.51 | 4,672 |
| 04 Mar 2024 | 86.17 | 87.19 | 86.03 | 87.16 | 86.66 | 1,189 |
| 01 Mar 2024 | 86.37 | 86.43 | 85.73 | 86.43 | 85.93 | 1,420 |
| 29 Feb 2024 | 86.88 | 86.97 | 85.94 | 86.58 | 86.08 | 135,987 |
| 28 Feb 2024 | 86.41 | 86.66 | 86.09 | 86.49 | 85.99 | 625,612 |
| 27 Feb 2024 | 85.76 | 86.42 | 85.67 | 86.42 | 85.92 | 828 |
| 26 Feb 2024 | 86.35 | 86.67 | 86.05 | 86.42 | 85.92 | 1,615 |
| 23 Feb 2024 | 86.19 | 86.79 | 85.86 | 86.20 | 85.70 | 3,120 |
| 22 Feb 2024 | 85.31 | 85.64 | 84.61 | 85.64 | 85.15 | 70,451 |
| 21 Feb 2024 | 85.21 | 85.59 | 84.97 | 85.06 | 84.57 | 7,025 |
| 20 Feb 2024 | 83.85 | 85.10 | 83.84 | 85.00 | 84.50 | 18,178 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 83.57 | 84.19 | 83.32 | 84.00 | 83.51 | 5,261 |
| 15 Feb 2024 | 84.33 | 84.65 | 83.41 | 83.50 | 83.02 | 2,959 |
| 14 Feb 2024 | 83.47 | 83.66 | 82.83 | 82.90 | 82.42 | 461,643 |
| 13 Feb 2024 | 83.86 | 84.14 | 82.82 | 82.96 | 82.48 | 1,554 |
| 12 Feb 2024 | 83.43 | 83.75 | 82.67 | 83.52 | 83.04 | 1,053 |
| 09 Feb 2024 | 84.28 | 84.31 | 83.21 | 83.21 | 82.73 | 2,519 |
| 08 Feb 2024 | 83.65 | 84.14 | 83.49 | 83.95 | 83.46 | 1,368 |
| 07 Feb 2024 | 84.03 | 84.27 | 83.87 | 84.12 | 83.63 | 2,178 |
| 06 Feb 2024 | 84.09 | 84.09 | 83.48 | 83.63 | 83.14 | 2,356,246 |
| 05 Feb 2024 | 84.42 | 85.11 | 83.79 | 84.18 | 83.70 | 4,980 |
| 02 Feb 2024 | 85.79 | 86.07 | 84.10 | 84.40 | 83.92 | 1,448 |
| 01 Feb 2024 | 84.20 | 85.71 | 83.85 | 85.66 | 85.17 | 1,212,596 |
| 31 Jan 2024 | 84.43 | 84.96 | 84.17 | 84.28 | 83.79 | 1,940 |
| 30 Jan 2024 | 83.64 | 84.51 | 83.56 | 84.51 | 84.02 | 4,338 |
| 29 Jan 2024 | 82.79 | 83.92 | 82.79 | 83.55 | 83.07 | 6,027 |
| 26 Jan 2024 | 82.30 | 83.60 | 81.50 | 82.72 | 82.24 | 6,022 |
| 25 Jan 2024 | 80.04 | 81.00 | 80.04 | 80.97 | 80.51 | 4,768 |
| 24 Jan 2024 | 80.72 | 80.90 | 80.25 | 80.30 | 79.84 | 5,454 |
| 23 Jan 2024 | 81.40 | 81.80 | 80.42 | 81.33 | 80.86 | 536,102 |
| 22 Jan 2024 | 80.33 | 80.43 | 79.70 | 80.28 | 79.82 | 4,365 |
| 19 Jan 2024 | 80.46 | 80.57 | 80.06 | 80.48 | 80.01 | 3,458 |
| 19 Jan 2024 | 0.48 Dividend | |||||
| 18 Jan 2024 | 80.48 | 80.65 | 80.10 | 80.60 | 79.66 | 6,482 |
| 17 Jan 2024 | 80.43 | 81.13 | 80.09 | 80.77 | 79.82 | 1,167 |
| 16 Jan 2024 | 81.04 | 81.10 | 80.10 | 80.10 | 79.16 | 1,563 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.