New Zealand markets closed

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.25-1.52 (-2.12%)
At close: 04:00PM EDT
70.79 +0.54 (+0.77%)
Pre-market: 04:01AM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202272.0072.2970.1670.2570.257,506,900
29 Sept 202272.9273.2071.2471.7771.774,617,200
28 Sept 202273.1573.4172.2072.9172.916,450,900
27 Sept 202275.3675.6472.5372.5872.585,260,600
26 Sept 202275.5375.7874.7875.0075.003,797,200
23 Sept 202275.2175.9374.7975.5375.534,471,900
22 Sept 202274.8575.7374.7175.3675.363,452,100
21 Sept 202275.5876.3274.8974.9074.902,884,500
20 Sept 202275.7075.8874.8075.1675.162,738,600
19 Sept 202275.4876.0875.4476.0176.013,646,200
16 Sept 202275.3475.7975.0975.6975.695,304,400
15 Sept 202276.2276.2774.5375.2375.234,982,400
14 Sept 202275.8077.3775.4776.0676.068,077,500
13 Sept 202277.5677.8375.3375.4375.433,988,500
12 Sept 202278.1478.6277.6377.9077.906,390,600
09 Sept 202277.6278.8277.2178.0378.036,405,300
08 Sept 202277.9678.3076.8577.8477.845,775,200
07 Sept 202278.0978.6677.9178.5578.554,264,500
06 Sept 202277.6879.1177.5677.7777.774,137,000
02 Sept 202280.1480.4277.9178.1778.173,111,700
01 Sept 202278.1379.8077.7779.8079.805,924,100
31 Aug 202279.2579.5778.1478.2178.214,054,100
30 Aug 202279.7579.9778.8079.0079.003,095,500
29 Aug 202278.9779.8678.4479.5979.592,273,600
26 Aug 202280.8781.2079.0779.2179.213,407,600
25 Aug 202280.7781.0580.4680.9280.922,660,000
24 Aug 202281.1981.1980.4681.0081.002,390,900
23 Aug 202281.4181.4680.6580.9680.962,567,700
22 Aug 202282.9983.0781.9081.9681.964,144,100
19 Aug 202282.9983.8182.5883.2783.274,663,000
18 Aug 202281.9282.9881.7482.8582.852,634,300
17 Aug 202282.0582.2681.7282.1782.172,128,500
16 Aug 202281.4482.3881.4482.1882.182,905,800
15 Aug 202280.5081.3480.3381.2481.244,257,600
12 Aug 202279.6880.5079.5980.2980.293,277,500
11 Aug 202280.3080.6279.3579.5079.504,932,800
10 Aug 202280.5080.7879.9080.3480.343,480,300
09 Aug 202280.8380.8380.0180.0680.063,254,200
08 Aug 202280.7481.0280.4480.8180.815,039,700
05 Aug 202280.7080.7079.6980.4380.432,408,200
04 Aug 202281.1581.5280.4680.8980.892,787,900
03 Aug 202280.0081.7679.4781.4381.433,587,300
02 Aug 202281.5281.5680.1180.2680.2620,428,800
01 Aug 202278.9681.7078.7681.1081.106,899,200
29 Jul 202278.6079.1677.2978.7478.745,749,800
28 Jul 202279.0379.7078.5179.1979.195,078,100
27 Jul 202278.1879.0177.7578.7678.762,421,400
26 Jul 202277.3278.6177.1578.5378.532,572,400
25 Jul 202277.5078.1577.2977.8577.852,427,800
22 Jul 202276.1677.5276.0677.4777.472,537,700
21 Jul 202275.4876.2775.2876.1676.164,054,400
20 Jul 202277.1377.1875.1975.6175.615,405,900
20 Jul 20220.47 Dividend
19 Jul 202277.4977.9277.2777.5377.063,712,500
18 Jul 202278.0178.1776.9777.1276.653,526,600
15 Jul 202278.7578.9977.9778.1577.684,830,600
14 Jul 202277.3678.4777.0978.3477.875,753,200
13 Jul 202277.9179.1977.9178.4377.953,343,300
12 Jul 202278.6179.3377.9578.3177.843,074,500
11 Jul 202278.5078.9978.0978.7078.225,459,600
08 Jul 202279.2979.5878.2378.3577.883,668,500
07 Jul 202280.6980.7578.3279.4678.985,148,000
06 Jul 202281.4081.9780.9581.0280.534,797,900
05 Jul 202281.3381.8580.0981.0080.513,068,500
01 Jul 202280.5582.0280.3581.9781.474,252,900
30 Jun 202279.4180.5779.0180.1479.653,565,600
29 Jun 202279.2279.9978.9879.6779.192,156,900
28 Jun 202280.0080.3778.7778.8878.403,193,800
27 Jun 202279.5680.3479.3679.8879.404,564,600
24 Jun 202279.3880.5279.1780.3879.895,193,400
23 Jun 202278.1579.1878.1278.8878.403,932,400
22 Jun 202276.5378.1576.3677.9177.444,653,700
21 Jun 202274.9076.5874.4076.4676.004,456,700
17 Jun 202273.6674.4373.0174.0473.5911,016,400
16 Jun 202273.4374.7872.6973.9273.475,342,900
15 Jun 202274.3875.4773.0674.1673.716,023,400
14 Jun 202275.8676.0473.6674.2773.823,960,400
13 Jun 202275.4376.8375.4376.1975.734,490,600
10 Jun 202276.1877.2575.1576.6376.174,294,600
09 Jun 202278.0978.9176.7276.8576.386,327,300
08 Jun 202278.5878.6077.7877.8777.403,131,300
07 Jun 202277.9978.7677.6078.7178.236,609,400
06 Jun 202279.2079.6878.5978.7878.302,715,500
03 Jun 202279.0279.5678.7678.9378.453,150,100
02 Jun 202278.5179.3077.2679.2778.793,588,900
01 Jun 202279.0179.0677.9278.2077.733,963,400
31 May 202278.5279.3177.8378.8178.335,916,500
27 May 202278.3979.0778.1478.8678.382,742,300
26 May 202278.3978.7177.5878.1677.694,139,100
25 May 202277.3177.9376.8777.4977.023,733,900
24 May 202276.6478.3076.3678.1277.653,539,700
23 May 202275.5876.7875.3776.5276.063,754,700
20 May 202275.3875.6373.8775.1374.676,937,200
19 May 202274.6775.3673.9275.1274.665,477,100
18 May 202278.2878.4775.5175.7175.254,590,300
17 May 202278.5178.8977.4578.7778.294,017,100
16 May 202278.1479.2477.6178.7378.253,981,100
13 May 202277.8578.4476.9878.4077.925,068,600
12 May 202277.4277.8876.7277.5577.085,244,700
11 May 202276.8178.0676.5076.7576.285,555,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...