Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 72.00 | 72.29 | 70.16 | 70.25 | 70.25 | 7,506,900 |
| 29 Sept 2022 | 72.92 | 73.20 | 71.24 | 71.77 | 71.77 | 4,617,200 |
| 28 Sept 2022 | 73.15 | 73.41 | 72.20 | 72.91 | 72.91 | 6,450,900 |
| 27 Sept 2022 | 75.36 | 75.64 | 72.53 | 72.58 | 72.58 | 5,260,600 |
| 26 Sept 2022 | 75.53 | 75.78 | 74.78 | 75.00 | 75.00 | 3,797,200 |
| 23 Sept 2022 | 75.21 | 75.93 | 74.79 | 75.53 | 75.53 | 4,471,900 |
| 22 Sept 2022 | 74.85 | 75.73 | 74.71 | 75.36 | 75.36 | 3,452,100 |
| 21 Sept 2022 | 75.58 | 76.32 | 74.89 | 74.90 | 74.90 | 2,884,500 |
| 20 Sept 2022 | 75.70 | 75.88 | 74.80 | 75.16 | 75.16 | 2,738,600 |
| 19 Sept 2022 | 75.48 | 76.08 | 75.44 | 76.01 | 76.01 | 3,646,200 |
| 16 Sept 2022 | 75.34 | 75.79 | 75.09 | 75.69 | 75.69 | 5,304,400 |
| 15 Sept 2022 | 76.22 | 76.27 | 74.53 | 75.23 | 75.23 | 4,982,400 |
| 14 Sept 2022 | 75.80 | 77.37 | 75.47 | 76.06 | 76.06 | 8,077,500 |
| 13 Sept 2022 | 77.56 | 77.83 | 75.33 | 75.43 | 75.43 | 3,988,500 |
| 12 Sept 2022 | 78.14 | 78.62 | 77.63 | 77.90 | 77.90 | 6,390,600 |
| 09 Sept 2022 | 77.62 | 78.82 | 77.21 | 78.03 | 78.03 | 6,405,300 |
| 08 Sept 2022 | 77.96 | 78.30 | 76.85 | 77.84 | 77.84 | 5,775,200 |
| 07 Sept 2022 | 78.09 | 78.66 | 77.91 | 78.55 | 78.55 | 4,264,500 |
| 06 Sept 2022 | 77.68 | 79.11 | 77.56 | 77.77 | 77.77 | 4,137,000 |
| 02 Sept 2022 | 80.14 | 80.42 | 77.91 | 78.17 | 78.17 | 3,111,700 |
| 01 Sept 2022 | 78.13 | 79.80 | 77.77 | 79.80 | 79.80 | 5,924,100 |
| 31 Aug 2022 | 79.25 | 79.57 | 78.14 | 78.21 | 78.21 | 4,054,100 |
| 30 Aug 2022 | 79.75 | 79.97 | 78.80 | 79.00 | 79.00 | 3,095,500 |
| 29 Aug 2022 | 78.97 | 79.86 | 78.44 | 79.59 | 79.59 | 2,273,600 |
| 26 Aug 2022 | 80.87 | 81.20 | 79.07 | 79.21 | 79.21 | 3,407,600 |
| 25 Aug 2022 | 80.77 | 81.05 | 80.46 | 80.92 | 80.92 | 2,660,000 |
| 24 Aug 2022 | 81.19 | 81.19 | 80.46 | 81.00 | 81.00 | 2,390,900 |
| 23 Aug 2022 | 81.41 | 81.46 | 80.65 | 80.96 | 80.96 | 2,567,700 |
| 22 Aug 2022 | 82.99 | 83.07 | 81.90 | 81.96 | 81.96 | 4,144,100 |
| 19 Aug 2022 | 82.99 | 83.81 | 82.58 | 83.27 | 83.27 | 4,663,000 |
| 18 Aug 2022 | 81.92 | 82.98 | 81.74 | 82.85 | 82.85 | 2,634,300 |
| 17 Aug 2022 | 82.05 | 82.26 | 81.72 | 82.17 | 82.17 | 2,128,500 |
| 16 Aug 2022 | 81.44 | 82.38 | 81.44 | 82.18 | 82.18 | 2,905,800 |
| 15 Aug 2022 | 80.50 | 81.34 | 80.33 | 81.24 | 81.24 | 4,257,600 |
| 12 Aug 2022 | 79.68 | 80.50 | 79.59 | 80.29 | 80.29 | 3,277,500 |
| 11 Aug 2022 | 80.30 | 80.62 | 79.35 | 79.50 | 79.50 | 4,932,800 |
| 10 Aug 2022 | 80.50 | 80.78 | 79.90 | 80.34 | 80.34 | 3,480,300 |
| 09 Aug 2022 | 80.83 | 80.83 | 80.01 | 80.06 | 80.06 | 3,254,200 |
| 08 Aug 2022 | 80.74 | 81.02 | 80.44 | 80.81 | 80.81 | 5,039,700 |
| 05 Aug 2022 | 80.70 | 80.70 | 79.69 | 80.43 | 80.43 | 2,408,200 |
| 04 Aug 2022 | 81.15 | 81.52 | 80.46 | 80.89 | 80.89 | 2,787,900 |
| 03 Aug 2022 | 80.00 | 81.76 | 79.47 | 81.43 | 81.43 | 3,587,300 |
| 02 Aug 2022 | 81.52 | 81.56 | 80.11 | 80.26 | 80.26 | 20,428,800 |
| 01 Aug 2022 | 78.96 | 81.70 | 78.76 | 81.10 | 81.10 | 6,899,200 |
| 29 Jul 2022 | 78.60 | 79.16 | 77.29 | 78.74 | 78.74 | 5,749,800 |
| 28 Jul 2022 | 79.03 | 79.70 | 78.51 | 79.19 | 79.19 | 5,078,100 |
| 27 Jul 2022 | 78.18 | 79.01 | 77.75 | 78.76 | 78.76 | 2,421,400 |
| 26 Jul 2022 | 77.32 | 78.61 | 77.15 | 78.53 | 78.53 | 2,572,400 |
| 25 Jul 2022 | 77.50 | 78.15 | 77.29 | 77.85 | 77.85 | 2,427,800 |
| 22 Jul 2022 | 76.16 | 77.52 | 76.06 | 77.47 | 77.47 | 2,537,700 |
| 21 Jul 2022 | 75.48 | 76.27 | 75.28 | 76.16 | 76.16 | 4,054,400 |
| 20 Jul 2022 | 77.13 | 77.18 | 75.19 | 75.61 | 75.61 | 5,405,900 |
| 20 Jul 2022 | 0.47 Dividend | |||||
| 19 Jul 2022 | 77.49 | 77.92 | 77.27 | 77.53 | 77.06 | 3,712,500 |
| 18 Jul 2022 | 78.01 | 78.17 | 76.97 | 77.12 | 76.65 | 3,526,600 |
| 15 Jul 2022 | 78.75 | 78.99 | 77.97 | 78.15 | 77.68 | 4,830,600 |
| 14 Jul 2022 | 77.36 | 78.47 | 77.09 | 78.34 | 77.87 | 5,753,200 |
| 13 Jul 2022 | 77.91 | 79.19 | 77.91 | 78.43 | 77.95 | 3,343,300 |
| 12 Jul 2022 | 78.61 | 79.33 | 77.95 | 78.31 | 77.84 | 3,074,500 |
| 11 Jul 2022 | 78.50 | 78.99 | 78.09 | 78.70 | 78.22 | 5,459,600 |
| 08 Jul 2022 | 79.29 | 79.58 | 78.23 | 78.35 | 77.88 | 3,668,500 |
| 07 Jul 2022 | 80.69 | 80.75 | 78.32 | 79.46 | 78.98 | 5,148,000 |
| 06 Jul 2022 | 81.40 | 81.97 | 80.95 | 81.02 | 80.53 | 4,797,900 |
| 05 Jul 2022 | 81.33 | 81.85 | 80.09 | 81.00 | 80.51 | 3,068,500 |
| 01 Jul 2022 | 80.55 | 82.02 | 80.35 | 81.97 | 81.47 | 4,252,900 |
| 30 Jun 2022 | 79.41 | 80.57 | 79.01 | 80.14 | 79.65 | 3,565,600 |
| 29 Jun 2022 | 79.22 | 79.99 | 78.98 | 79.67 | 79.19 | 2,156,900 |
| 28 Jun 2022 | 80.00 | 80.37 | 78.77 | 78.88 | 78.40 | 3,193,800 |
| 27 Jun 2022 | 79.56 | 80.34 | 79.36 | 79.88 | 79.40 | 4,564,600 |
| 24 Jun 2022 | 79.38 | 80.52 | 79.17 | 80.38 | 79.89 | 5,193,400 |
| 23 Jun 2022 | 78.15 | 79.18 | 78.12 | 78.88 | 78.40 | 3,932,400 |
| 22 Jun 2022 | 76.53 | 78.15 | 76.36 | 77.91 | 77.44 | 4,653,700 |
| 21 Jun 2022 | 74.90 | 76.58 | 74.40 | 76.46 | 76.00 | 4,456,700 |
| 17 Jun 2022 | 73.66 | 74.43 | 73.01 | 74.04 | 73.59 | 11,016,400 |
| 16 Jun 2022 | 73.43 | 74.78 | 72.69 | 73.92 | 73.47 | 5,342,900 |
| 15 Jun 2022 | 74.38 | 75.47 | 73.06 | 74.16 | 73.71 | 6,023,400 |
| 14 Jun 2022 | 75.86 | 76.04 | 73.66 | 74.27 | 73.82 | 3,960,400 |
| 13 Jun 2022 | 75.43 | 76.83 | 75.43 | 76.19 | 75.73 | 4,490,600 |
| 10 Jun 2022 | 76.18 | 77.25 | 75.15 | 76.63 | 76.17 | 4,294,600 |
| 09 Jun 2022 | 78.09 | 78.91 | 76.72 | 76.85 | 76.38 | 6,327,300 |
| 08 Jun 2022 | 78.58 | 78.60 | 77.78 | 77.87 | 77.40 | 3,131,300 |
| 07 Jun 2022 | 77.99 | 78.76 | 77.60 | 78.71 | 78.23 | 6,609,400 |
| 06 Jun 2022 | 79.20 | 79.68 | 78.59 | 78.78 | 78.30 | 2,715,500 |
| 03 Jun 2022 | 79.02 | 79.56 | 78.76 | 78.93 | 78.45 | 3,150,100 |
| 02 Jun 2022 | 78.51 | 79.30 | 77.26 | 79.27 | 78.79 | 3,588,900 |
| 01 Jun 2022 | 79.01 | 79.06 | 77.92 | 78.20 | 77.73 | 3,963,400 |
| 31 May 2022 | 78.52 | 79.31 | 77.83 | 78.81 | 78.33 | 5,916,500 |
| 27 May 2022 | 78.39 | 79.07 | 78.14 | 78.86 | 78.38 | 2,742,300 |
| 26 May 2022 | 78.39 | 78.71 | 77.58 | 78.16 | 77.69 | 4,139,100 |
| 25 May 2022 | 77.31 | 77.93 | 76.87 | 77.49 | 77.02 | 3,733,900 |
| 24 May 2022 | 76.64 | 78.30 | 76.36 | 78.12 | 77.65 | 3,539,700 |
| 23 May 2022 | 75.58 | 76.78 | 75.37 | 76.52 | 76.06 | 3,754,700 |
| 20 May 2022 | 75.38 | 75.63 | 73.87 | 75.13 | 74.67 | 6,937,200 |
| 19 May 2022 | 74.67 | 75.36 | 73.92 | 75.12 | 74.66 | 5,477,100 |
| 18 May 2022 | 78.28 | 78.47 | 75.51 | 75.71 | 75.25 | 4,590,300 |
| 17 May 2022 | 78.51 | 78.89 | 77.45 | 78.77 | 78.29 | 4,017,100 |
| 16 May 2022 | 78.14 | 79.24 | 77.61 | 78.73 | 78.25 | 3,981,100 |
| 13 May 2022 | 77.85 | 78.44 | 76.98 | 78.40 | 77.92 | 5,068,600 |
| 12 May 2022 | 77.42 | 77.88 | 76.72 | 77.55 | 77.08 | 5,244,700 |
| 11 May 2022 | 76.81 | 78.06 | 76.50 | 76.75 | 76.28 | 5,555,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
