Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 99.00 | 100.61 | 98.32 | 99.39 | 99.39 | 7,137,400 |
| 25 Jul 2024 | 97.09 | 98.31 | 96.37 | 96.49 | 96.49 | 4,633,900 |
| 24 Jul 2024 | 95.42 | 97.08 | 95.42 | 96.60 | 96.60 | 4,880,300 |
| 23 Jul 2024 | 98.15 | 98.18 | 96.36 | 96.55 | 96.55 | 4,202,100 |
| 22 Jul 2024 | 98.13 | 98.14 | 97.31 | 97.95 | 97.95 | 3,265,100 |
| 19 Jul 2024 | 99.03 | 99.07 | 97.65 | 98.08 | 98.08 | 4,229,200 |
| 19 Jul 2024 | 0.5 Dividend | |||||
| 18 Jul 2024 | 99.22 | 99.62 | 98.38 | 98.51 | 98.01 | 3,286,400 |
| 17 Jul 2024 | 97.96 | 99.63 | 97.74 | 99.39 | 98.89 | 4,117,500 |
| 16 Jul 2024 | 97.39 | 97.95 | 97.03 | 97.40 | 96.91 | 2,859,800 |
| 15 Jul 2024 | 98.09 | 98.30 | 97.21 | 97.25 | 96.76 | 3,093,600 |
| 12 Jul 2024 | 98.00 | 98.64 | 97.88 | 98.07 | 97.57 | 2,564,800 |
| 11 Jul 2024 | 97.35 | 97.97 | 97.22 | 97.76 | 97.26 | 3,719,900 |
| 10 Jul 2024 | 97.16 | 97.62 | 96.85 | 97.39 | 96.90 | 2,740,600 |
| 09 Jul 2024 | 97.53 | 97.64 | 96.49 | 97.04 | 96.55 | 3,390,800 |
| 08 Jul 2024 | 97.23 | 97.94 | 97.12 | 97.58 | 97.08 | 2,857,300 |
| 05 Jul 2024 | 96.00 | 97.21 | 95.89 | 97.05 | 96.56 | 2,844,900 |
| 03 Jul 2024 | 95.73 | 96.22 | 95.52 | 95.89 | 95.40 | 2,114,700 |
| 02 Jul 2024 | 95.50 | 96.25 | 95.02 | 96.12 | 95.63 | 4,205,800 |
| 01 Jul 2024 | 97.44 | 97.70 | 95.42 | 95.54 | 95.06 | 4,205,200 |
| 28 Jun 2024 | 98.20 | 98.47 | 96.78 | 97.04 | 96.55 | 11,036,200 |
| 27 Jun 2024 | 98.22 | 98.53 | 97.76 | 98.17 | 97.67 | 3,616,400 |
| 26 Jun 2024 | 98.07 | 98.49 | 97.87 | 98.23 | 97.73 | 3,443,900 |
| 25 Jun 2024 | 99.00 | 99.08 | 98.32 | 98.70 | 98.20 | 6,376,800 |
| 24 Jun 2024 | 98.00 | 99.06 | 97.29 | 98.99 | 98.49 | 4,444,000 |
| 21 Jun 2024 | 96.99 | 97.67 | 96.74 | 97.27 | 96.78 | 6,378,200 |
| 20 Jun 2024 | 96.79 | 97.41 | 96.25 | 96.95 | 96.46 | 4,381,700 |
| 18 Jun 2024 | 95.72 | 97.08 | 95.68 | 97.01 | 96.52 | 3,722,000 |
| 17 Jun 2024 | 94.53 | 96.08 | 94.09 | 95.95 | 95.46 | 3,445,400 |
| 14 Jun 2024 | 94.50 | 94.72 | 93.83 | 94.62 | 94.14 | 2,722,800 |
| 13 Jun 2024 | 93.66 | 94.90 | 93.38 | 94.76 | 94.28 | 4,051,700 |
| 12 Jun 2024 | 93.89 | 93.94 | 92.86 | 93.23 | 92.76 | 3,812,900 |
| 11 Jun 2024 | 93.75 | 93.98 | 92.94 | 93.96 | 93.48 | 3,553,600 |
| 10 Jun 2024 | 93.67 | 94.01 | 93.12 | 93.90 | 93.42 | 2,542,900 |
| 07 Jun 2024 | 94.09 | 94.57 | 93.79 | 93.89 | 93.41 | 2,596,200 |
| 06 Jun 2024 | 93.81 | 94.57 | 93.57 | 93.98 | 93.50 | 4,217,400 |
| 05 Jun 2024 | 93.67 | 93.96 | 93.16 | 93.66 | 93.18 | 2,636,800 |
| 04 Jun 2024 | 92.70 | 94.02 | 92.48 | 93.81 | 93.33 | 3,599,100 |
| 03 Jun 2024 | 92.45 | 93.26 | 91.78 | 92.47 | 92.00 | 3,197,900 |
| 31 May 2024 | 90.93 | 93.04 | 90.77 | 92.96 | 92.49 | 6,648,000 |
| 30 May 2024 | 91.27 | 91.48 | 90.77 | 90.93 | 90.47 | 3,148,000 |
| 29 May 2024 | 91.72 | 91.91 | 91.23 | 91.29 | 90.83 | 3,115,000 |
| 28 May 2024 | 92.87 | 93.59 | 91.73 | 91.94 | 91.47 | 4,276,900 |
| 24 May 2024 | 93.84 | 94.13 | 93.21 | 93.30 | 92.83 | 2,554,800 |
| 23 May 2024 | 94.52 | 95.01 | 93.65 | 93.73 | 93.25 | 3,948,900 |
| 22 May 2024 | 94.87 | 95.08 | 94.51 | 94.76 | 94.28 | 3,849,900 |
| 21 May 2024 | 94.83 | 95.23 | 94.43 | 95.17 | 94.69 | 4,998,200 |
| 20 May 2024 | 94.13 | 94.54 | 93.81 | 94.39 | 93.91 | 3,900,100 |
| 17 May 2024 | 94.54 | 94.54 | 93.75 | 94.13 | 93.65 | 4,135,200 |
| 16 May 2024 | 94.65 | 94.81 | 94.11 | 94.53 | 94.05 | 3,240,600 |
| 15 May 2024 | 94.29 | 94.76 | 94.21 | 94.53 | 94.05 | 2,536,100 |
| 14 May 2024 | 94.41 | 94.72 | 93.75 | 94.57 | 94.09 | 3,971,500 |
| 13 May 2024 | 95.03 | 95.59 | 94.25 | 94.46 | 93.98 | 3,229,300 |
| 10 May 2024 | 94.32 | 95.26 | 94.06 | 95.10 | 94.62 | 3,007,600 |
| 09 May 2024 | 93.75 | 94.32 | 93.51 | 94.08 | 93.60 | 4,639,600 |
| 08 May 2024 | 94.27 | 94.40 | 93.44 | 93.47 | 93.00 | 7,252,100 |
| 07 May 2024 | 93.58 | 94.21 | 93.15 | 94.08 | 93.60 | 4,008,300 |
| 06 May 2024 | 93.22 | 93.30 | 92.45 | 93.18 | 92.71 | 3,181,900 |
| 03 May 2024 | 92.93 | 93.05 | 91.31 | 92.88 | 92.41 | 5,432,700 |
| 02 May 2024 | 91.84 | 93.25 | 91.36 | 92.91 | 92.44 | 9,506,000 |
| 01 May 2024 | 91.50 | 92.54 | 90.83 | 91.90 | 91.43 | 5,219,900 |
| 30 Apr 2024 | 90.95 | 92.09 | 90.79 | 91.92 | 91.45 | 5,286,700 |
| 29 Apr 2024 | 91.00 | 91.25 | 89.96 | 90.49 | 90.03 | 4,472,100 |
| 26 Apr 2024 | 91.00 | 92.25 | 89.19 | 91.01 | 90.55 | 7,541,500 |
| 25 Apr 2024 | 89.00 | 89.50 | 88.84 | 89.29 | 88.84 | 6,363,600 |
| 24 Apr 2024 | 88.23 | 89.18 | 87.37 | 88.87 | 88.42 | 4,066,500 |
| 23 Apr 2024 | 89.17 | 89.30 | 88.39 | 88.58 | 88.13 | 4,014,800 |
| 22 Apr 2024 | 87.40 | 88.73 | 87.24 | 88.33 | 87.88 | 3,954,100 |
| 19 Apr 2024 | 86.10 | 87.26 | 85.91 | 87.13 | 86.69 | 6,005,100 |
| 19 Apr 2024 | 0.5 Dividend | |||||
| 18 Apr 2024 | 87.00 | 87.31 | 86.40 | 86.71 | 85.77 | 4,880,800 |
| 17 Apr 2024 | 86.50 | 86.83 | 85.92 | 86.75 | 85.81 | 3,886,200 |
| 16 Apr 2024 | 86.56 | 86.73 | 86.12 | 86.17 | 85.24 | 3,220,400 |
| 15 Apr 2024 | 86.47 | 86.89 | 86.10 | 86.17 | 85.24 | 4,716,200 |
| 12 Apr 2024 | 85.73 | 86.25 | 85.68 | 85.85 | 84.92 | 5,907,600 |
| 11 Apr 2024 | 86.98 | 86.98 | 85.93 | 86.00 | 85.07 | 3,908,300 |
| 10 Apr 2024 | 87.33 | 87.58 | 86.37 | 86.56 | 85.62 | 4,750,300 |
| 09 Apr 2024 | 88.27 | 88.33 | 87.21 | 87.65 | 86.70 | 3,176,300 |
| 08 Apr 2024 | 87.67 | 88.00 | 87.52 | 87.72 | 86.77 | 3,086,900 |
| 05 Apr 2024 | 87.73 | 88.12 | 87.15 | 87.88 | 86.93 | 3,479,600 |
| 04 Apr 2024 | 88.52 | 88.63 | 87.28 | 87.40 | 86.45 | 3,155,400 |
| 03 Apr 2024 | 89.00 | 89.11 | 87.80 | 88.10 | 87.15 | 4,429,200 |
| 02 Apr 2024 | 88.77 | 89.25 | 88.67 | 89.06 | 88.10 | 3,307,300 |
| 01 Apr 2024 | 89.82 | 89.82 | 88.77 | 89.06 | 88.10 | 3,070,200 |
| 28 Mar 2024 | 90.20 | 90.37 | 89.90 | 90.05 | 89.08 | 3,459,700 |
| 27 Mar 2024 | 89.60 | 90.27 | 89.33 | 89.95 | 88.98 | 4,078,600 |
| 26 Mar 2024 | 88.73 | 89.17 | 88.59 | 88.90 | 87.94 | 3,287,700 |
| 25 Mar 2024 | 89.24 | 89.42 | 88.32 | 88.64 | 87.68 | 3,178,500 |
| 22 Mar 2024 | 88.98 | 89.31 | 88.83 | 89.20 | 88.24 | 3,563,000 |
| 21 Mar 2024 | 88.35 | 89.11 | 87.92 | 88.77 | 87.81 | 3,416,200 |
| 20 Mar 2024 | 88.38 | 88.82 | 88.24 | 88.35 | 87.39 | 3,366,600 |
| 19 Mar 2024 | 88.50 | 88.78 | 88.10 | 88.77 | 87.81 | 3,265,000 |
| 18 Mar 2024 | 88.25 | 88.98 | 88.09 | 88.27 | 87.32 | 3,430,700 |
| 15 Mar 2024 | 87.46 | 88.78 | 87.46 | 88.45 | 87.49 | 6,631,000 |
| 14 Mar 2024 | 88.86 | 89.05 | 88.09 | 88.35 | 87.39 | 4,895,500 |
| 13 Mar 2024 | 88.92 | 89.36 | 88.53 | 89.20 | 88.24 | 3,193,100 |
| 12 Mar 2024 | 88.15 | 89.19 | 88.01 | 88.76 | 87.80 | 4,251,800 |
| 11 Mar 2024 | 88.03 | 88.62 | 87.41 | 88.13 | 87.18 | 3,423,400 |
| 08 Mar 2024 | 87.87 | 88.50 | 87.54 | 88.07 | 87.12 | 2,929,400 |
| 07 Mar 2024 | 87.41 | 88.16 | 87.03 | 88.14 | 87.19 | 3,215,800 |
| *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.