New Zealand markets closed

Colgate-Palmolive Company (CL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.04-0.93 (-0.93%)
At close: 04:00PM EDT
99.12 +0.08 (+0.08%)
After hours: 07:59PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202499.2599.8598.4499.0499.046,029,900
03 Oct 2024101.65101.7599.7799.9799.974,695,000
02 Oct 2024102.06102.36101.59102.06102.064,272,800
01 Oct 2024103.77103.82102.06102.33102.334,076,600
30 Sept 2024104.10104.16103.45103.81103.814,655,500
27 Sept 2024102.78103.88102.66103.66103.664,461,700
26 Sept 2024102.64104.03102.26103.06103.063,603,200
25 Sept 2024104.14104.49103.45103.75103.753,258,900
24 Sept 2024103.49104.14102.71103.79103.792,882,600
23 Sept 2024102.68104.16102.48103.31103.313,780,800
20 Sept 2024102.28103.06101.87103.06103.0610,926,700
19 Sept 2024103.10103.10101.89102.01102.014,897,900
18 Sept 2024104.23104.75102.26103.18103.184,253,500
17 Sept 2024104.88105.37104.24104.56104.564,031,900
16 Sept 2024105.18105.92105.14105.43105.434,088,700
13 Sept 2024105.66106.26105.11105.73105.733,802,300
12 Sept 2024105.90106.44105.25106.34106.342,963,100
11 Sept 2024106.37106.43104.83106.13106.134,991,500
10 Sept 2024107.00107.76106.59106.84106.844,201,100
09 Sept 2024107.36107.82106.50107.11107.114,561,500
06 Sept 2024108.57109.04107.78107.86107.863,937,400
05 Sept 2024109.00109.30108.14108.53108.534,489,800
04 Sept 2024108.16108.98107.81108.77108.774,447,000
03 Sept 2024106.50107.95106.35107.78107.784,230,000
30 Aug 2024105.85106.70105.67106.50106.505,033,800
29 Aug 2024105.80106.10105.28105.81105.812,580,800
28 Aug 2024106.41106.72105.23105.79105.793,217,000
27 Aug 2024105.31106.04104.62105.92105.923,139,400
26 Aug 2024104.07105.23104.05105.09105.092,430,100
23 Aug 2024104.30104.34103.11104.21104.213,212,500
22 Aug 2024103.85104.05103.48103.95103.952,803,500
21 Aug 2024103.11103.65102.65103.47103.473,029,300
20 Aug 2024102.00103.10101.72103.06103.062,691,700
19 Aug 2024102.05102.31101.58101.85101.852,976,500
16 Aug 2024101.66102.08101.23101.99101.993,172,700
15 Aug 2024102.48102.96101.16101.44101.443,303,400
14 Aug 2024100.18102.4299.75102.18102.183,149,400
13 Aug 2024101.49101.5999.87100.59100.594,655,900
12 Aug 2024101.85101.93100.59101.28101.283,660,100
09 Aug 2024102.47102.73101.33102.07102.073,646,700
08 Aug 2024101.61103.11101.26102.71102.713,215,400
07 Aug 2024102.74104.03102.24102.43102.434,075,800
06 Aug 2024101.29103.60101.15102.66102.665,267,200
05 Aug 2024102.99104.1599.95100.97100.975,930,000
02 Aug 2024102.00103.35100.68102.81102.815,088,900
01 Aug 202499.55101.1398.73100.93100.934,921,300
31 Jul 2024100.49100.7698.4599.1999.196,410,200
30 Jul 202498.95100.7598.44100.49100.495,236,100
29 Jul 2024100.80101.4299.77100.88100.885,398,100
26 Jul 202499.00100.6198.3299.3999.397,137,400
25 Jul 202497.0998.3196.3796.4996.494,633,900
24 Jul 202495.4297.0895.4296.6096.604,880,300
23 Jul 202498.1598.1896.3696.5596.554,202,100
22 Jul 202498.1398.1497.3197.9597.953,265,100
19 Jul 202499.0399.0797.6598.0898.084,229,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...