New Zealand markets open in 3 hours 44 minutes

Colgate-Palmolive Company (CL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.99+1.37 (+1.45%)
As of 02:16PM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202494.5396.0894.0995.9995.991,511,867
14 Jun 202494.5094.7293.8394.6294.622,722,800
13 Jun 202493.6694.9093.3894.7694.764,051,700
12 Jun 202493.8993.9492.8693.2393.233,812,900
11 Jun 202493.7593.9892.9493.9693.963,553,600
10 Jun 202493.6794.0193.1293.9093.902,542,900
07 Jun 202494.0994.5793.7993.8993.892,596,200
06 Jun 202493.8194.5793.5793.9893.984,217,400
05 Jun 202493.6793.9693.1693.6693.662,636,800
04 Jun 202492.7094.0292.4893.8193.813,599,100
03 Jun 202492.4593.2691.7892.4792.473,197,900
31 May 202490.9393.0490.7792.9692.966,648,000
30 May 202491.2791.4890.7790.9390.933,148,000
29 May 202491.7291.9191.2391.2991.293,115,000
28 May 202492.8793.5991.7391.9491.944,276,900
24 May 202493.8494.1393.2193.3093.302,554,800
23 May 202494.5295.0193.6593.7393.733,948,900
22 May 202494.8795.0894.5194.7694.763,849,900
21 May 202494.8395.2394.4395.1795.174,998,200
20 May 202494.1394.5493.8194.3994.393,900,100
17 May 202494.5494.5493.7594.1394.134,135,200
16 May 202494.6594.8194.1194.5394.533,240,600
15 May 202494.2994.7694.2194.5394.532,536,100
14 May 202494.4194.7293.7594.5794.573,971,500
13 May 202495.0395.5994.2594.4694.463,229,300
10 May 202494.3295.2694.0695.1095.103,007,600
09 May 202493.7594.3293.5194.0894.084,639,600
08 May 202494.2794.4093.4493.4793.477,252,100
07 May 202493.5894.2193.1594.0894.084,008,300
06 May 202493.2293.3092.4593.1893.183,181,900
03 May 202492.9393.0591.3192.8892.885,432,700
02 May 202491.8493.2591.3692.9192.919,506,000
01 May 202491.5092.5490.8391.9091.905,219,900
30 Apr 202490.9592.0990.7991.9291.925,286,700
29 Apr 202491.0091.2589.9690.4990.494,472,100
26 Apr 202491.0092.2589.1991.0191.017,541,500
25 Apr 202489.0089.5088.8489.2989.296,363,600
24 Apr 202488.2389.1887.3788.8788.874,066,500
23 Apr 202489.1789.3088.3988.5888.584,014,800
22 Apr 202487.4088.7387.2488.3388.333,954,100
19 Apr 202486.1087.2685.9187.1387.136,005,100
19 Apr 20240.5 Dividend
18 Apr 202487.0087.3186.4086.7186.214,880,800
17 Apr 202486.5086.8385.9286.7586.253,886,200
16 Apr 202486.5686.7386.1286.1785.673,220,400
15 Apr 202486.4786.8986.1086.1785.674,716,200
12 Apr 202485.7386.2585.6885.8585.355,907,600
11 Apr 202486.9886.9885.9386.0085.503,908,300
10 Apr 202487.3387.5886.3786.5686.064,750,300
09 Apr 202488.2788.3387.2187.6587.143,176,300
08 Apr 202487.6788.0087.5287.7287.213,086,900
05 Apr 202487.7388.1287.1587.8887.373,479,600
04 Apr 202488.5288.6387.2887.4086.903,155,400
03 Apr 202489.0089.1187.8088.1087.594,429,200
02 Apr 202488.7789.2588.6789.0688.553,307,300
01 Apr 202489.8289.8288.7789.0688.553,070,200
28 Mar 202490.2090.3789.9090.0589.533,459,700
27 Mar 202489.6090.2789.3389.9589.434,078,600
26 Mar 202488.7389.1788.5988.9088.393,287,700
25 Mar 202489.2489.4288.3288.6488.133,178,500
22 Mar 202488.9889.3188.8389.2088.693,563,000
21 Mar 202488.3589.1187.9288.7788.263,416,200
20 Mar 202488.3888.8288.2488.3587.843,366,600
19 Mar 202488.5088.7888.1088.7788.263,265,000
18 Mar 202488.2588.9888.0988.2787.763,430,700
15 Mar 202487.4688.7887.4688.4587.946,631,000
14 Mar 202488.8689.0588.0988.3587.844,895,500
13 Mar 202488.9289.3688.5389.2088.693,193,100
12 Mar 202488.1589.1988.0188.7688.254,251,800
11 Mar 202488.0388.6287.4188.1387.623,423,400
08 Mar 202487.8788.5087.5488.0787.562,929,400
07 Mar 202487.4188.1687.0388.1487.633,215,800
06 Mar 202486.7587.3686.5987.1886.683,522,700
05 Mar 202487.2087.2786.2186.7386.233,719,400
04 Mar 202486.1387.2585.9586.8386.333,968,300
01 Mar 202486.3786.5685.7586.4985.992,402,000
29 Feb 202486.8886.9785.9286.5286.027,900,500
28 Feb 202486.4586.8686.0886.8186.312,936,800
27 Feb 202485.8186.5185.6786.4185.912,638,800
26 Feb 202486.3586.6886.1086.1585.652,831,700
23 Feb 202486.0086.8385.6486.2585.753,161,500
22 Feb 202484.9186.0084.4586.0085.504,114,700
21 Feb 202484.9985.6084.9285.3184.823,369,000
20 Feb 202483.9585.1383.7084.6184.125,404,600
16 Feb 202483.7484.2483.2983.4883.004,805,600
15 Feb 202484.4584.7283.2083.5783.095,268,900
14 Feb 202483.2683.8182.8383.7183.236,611,200
13 Feb 202483.8084.2582.7783.4782.994,469,900
12 Feb 202483.3183.7782.6883.5683.084,746,500
09 Feb 202484.2684.2783.1783.4682.984,533,000
08 Feb 202483.7984.3083.4984.2683.774,819,100
07 Feb 202484.0984.2983.6083.8683.385,530,400
06 Feb 202484.0684.2283.3883.7483.266,564,400
05 Feb 202484.4185.1183.7484.0983.616,627,300
02 Feb 202485.1086.0884.1084.6284.136,441,000
01 Feb 202484.0186.1483.7286.1285.626,904,600
31 Jan 202484.3984.9583.9184.2083.716,330,600
30 Jan 202484.0084.5983.5184.2383.745,659,900
29 Jan 202483.3084.0083.1083.9683.486,426,000
26 Jan 202481.5283.6281.0882.8382.358,668,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...