New Zealand markets open in 6 hours 53 minutes

Colgate-Palmolive Company (CL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.49-0.59 (-0.60%)
As of 11:07AM EDT. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202498.1398.1497.3297.4997.49457,544
19 Jul 202499.0399.0797.6598.0898.084,228,200
19 Jul 20240.5 Dividend
18 Jul 202499.2299.6298.3898.5198.013,286,400
17 Jul 202497.9699.6397.7499.3998.894,117,500
16 Jul 202497.3997.9597.0397.4096.912,859,800
15 Jul 202498.0998.3097.2197.2596.763,093,600
12 Jul 202498.0098.6497.8898.0797.572,564,800
11 Jul 202497.3597.9797.2297.7697.263,719,900
10 Jul 202497.1697.6296.8597.3996.902,740,600
09 Jul 202497.5397.6496.4997.0496.553,390,800
08 Jul 202497.2397.9497.1297.5897.082,857,300
05 Jul 202496.0097.2195.8997.0596.562,844,900
03 Jul 202495.7396.2295.5295.8995.402,114,700
02 Jul 202495.5096.2595.0296.1295.634,205,800
01 Jul 202497.4497.7095.4295.5495.064,205,200
28 Jun 202498.2098.4796.7897.0496.5511,036,200
27 Jun 202498.2298.5397.7698.1797.673,616,400
26 Jun 202498.0798.4997.8798.2397.733,443,900
25 Jun 202499.0099.0898.3298.7098.206,376,800
24 Jun 202498.0099.0697.2998.9998.494,444,000
21 Jun 202496.9997.6796.7497.2796.786,378,200
20 Jun 202496.7997.4196.2596.9596.464,381,700
18 Jun 202495.7297.0895.6897.0196.523,722,000
17 Jun 202494.5396.0894.0995.9595.463,445,400
14 Jun 202494.5094.7293.8394.6294.142,722,800
13 Jun 202493.6694.9093.3894.7694.284,051,700
12 Jun 202493.8993.9492.8693.2392.763,812,900
11 Jun 202493.7593.9892.9493.9693.483,553,600
10 Jun 202493.6794.0193.1293.9093.422,542,900
07 Jun 202494.0994.5793.7993.8993.412,596,200
06 Jun 202493.8194.5793.5793.9893.504,217,400
05 Jun 202493.6793.9693.1693.6693.182,636,800
04 Jun 202492.7094.0292.4893.8193.333,599,100
03 Jun 202492.4593.2691.7892.4792.003,197,900
31 May 202490.9393.0490.7792.9692.496,648,000
30 May 202491.2791.4890.7790.9390.473,148,000
29 May 202491.7291.9191.2391.2990.833,115,000
28 May 202492.8793.5991.7391.9491.474,276,900
24 May 202493.8494.1393.2193.3092.832,554,800
23 May 202494.5295.0193.6593.7393.253,948,900
22 May 202494.8795.0894.5194.7694.283,849,900
21 May 202494.8395.2394.4395.1794.694,998,200
20 May 202494.1394.5493.8194.3993.913,900,100
17 May 202494.5494.5493.7594.1393.654,135,200
16 May 202494.6594.8194.1194.5394.053,240,600
15 May 202494.2994.7694.2194.5394.052,536,100
14 May 202494.4194.7293.7594.5794.093,971,500
13 May 202495.0395.5994.2594.4693.983,229,300
10 May 202494.3295.2694.0695.1094.623,007,600
09 May 202493.7594.3293.5194.0893.604,639,600
08 May 202494.2794.4093.4493.4793.007,252,100
07 May 202493.5894.2193.1594.0893.604,008,300
06 May 202493.2293.3092.4593.1892.713,181,900
03 May 202492.9393.0591.3192.8892.415,432,700
02 May 202491.8493.2591.3692.9192.449,506,000
01 May 202491.5092.5490.8391.9091.435,219,900
30 Apr 202490.9592.0990.7991.9291.455,286,700
29 Apr 202491.0091.2589.9690.4990.034,472,100
26 Apr 202491.0092.2589.1991.0190.557,541,500
25 Apr 202489.0089.5088.8489.2988.846,363,600
24 Apr 202488.2389.1887.3788.8788.424,066,500
23 Apr 202489.1789.3088.3988.5888.134,014,800
22 Apr 202487.4088.7387.2488.3387.883,954,100
19 Apr 202486.1087.2685.9187.1386.696,005,100
19 Apr 20240.5 Dividend
18 Apr 202487.0087.3186.4086.7185.774,880,800
17 Apr 202486.5086.8385.9286.7585.813,886,200
16 Apr 202486.5686.7386.1286.1785.243,220,400
15 Apr 202486.4786.8986.1086.1785.244,716,200
12 Apr 202485.7386.2585.6885.8584.925,907,600
11 Apr 202486.9886.9885.9386.0085.073,908,300
10 Apr 202487.3387.5886.3786.5685.624,750,300
09 Apr 202488.2788.3387.2187.6586.703,176,300
08 Apr 202487.6788.0087.5287.7286.773,086,900
05 Apr 202487.7388.1287.1587.8886.933,479,600
04 Apr 202488.5288.6387.2887.4086.453,155,400
03 Apr 202489.0089.1187.8088.1087.154,429,200
02 Apr 202488.7789.2588.6789.0688.103,307,300
01 Apr 202489.8289.8288.7789.0688.103,070,200
28 Mar 202490.2090.3789.9090.0589.083,459,700
27 Mar 202489.6090.2789.3389.9588.984,078,600
26 Mar 202488.7389.1788.5988.9087.943,287,700
25 Mar 202489.2489.4288.3288.6487.683,178,500
22 Mar 202488.9889.3188.8389.2088.243,563,000
21 Mar 202488.3589.1187.9288.7787.813,416,200
20 Mar 202488.3888.8288.2488.3587.393,366,600
19 Mar 202488.5088.7888.1088.7787.813,265,000
18 Mar 202488.2588.9888.0988.2787.323,430,700
15 Mar 202487.4688.7887.4688.4587.496,631,000
14 Mar 202488.8689.0588.0988.3587.394,895,500
13 Mar 202488.9289.3688.5389.2088.243,193,100
12 Mar 202488.1589.1988.0188.7687.804,251,800
11 Mar 202488.0388.6287.4188.1387.183,423,400
08 Mar 202487.8788.5087.5488.0787.122,929,400
07 Mar 202487.4188.1687.0388.1487.193,215,800
06 Mar 202486.7587.3686.5987.1886.243,522,700
05 Mar 202487.2087.2786.2186.7385.793,719,400
04 Mar 202486.1387.2585.9586.8385.893,968,300
01 Mar 202486.3786.5685.7586.4985.552,402,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...