Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 79.38 | 80.52 | 79.17 | 80.38 | 80.38 | 5,193,400 |
| 23 Jun 2022 | 78.15 | 79.18 | 78.12 | 78.88 | 78.88 | 3,932,400 |
| 22 Jun 2022 | 76.53 | 78.15 | 76.36 | 77.91 | 77.91 | 4,653,700 |
| 21 Jun 2022 | 74.90 | 76.58 | 74.40 | 76.46 | 76.46 | 4,456,700 |
| 17 Jun 2022 | 73.66 | 74.43 | 73.01 | 74.04 | 74.04 | 11,016,400 |
| 16 Jun 2022 | 73.43 | 74.78 | 72.69 | 73.92 | 73.92 | 5,342,900 |
| 15 Jun 2022 | 74.38 | 75.47 | 73.06 | 74.16 | 74.16 | 6,023,400 |
| 14 Jun 2022 | 75.86 | 76.04 | 73.66 | 74.27 | 74.27 | 3,960,400 |
| 13 Jun 2022 | 75.43 | 76.83 | 75.43 | 76.19 | 76.19 | 4,490,600 |
| 10 Jun 2022 | 76.18 | 77.25 | 75.15 | 76.63 | 76.63 | 4,294,600 |
| 09 Jun 2022 | 78.09 | 78.91 | 76.72 | 76.85 | 76.85 | 6,327,300 |
| 08 Jun 2022 | 78.58 | 78.60 | 77.78 | 77.87 | 77.87 | 3,131,300 |
| 07 Jun 2022 | 77.99 | 78.76 | 77.60 | 78.71 | 78.71 | 6,609,400 |
| 06 Jun 2022 | 79.20 | 79.68 | 78.59 | 78.78 | 78.78 | 2,715,500 |
| 03 Jun 2022 | 79.02 | 79.56 | 78.76 | 78.93 | 78.93 | 3,149,600 |
| 02 Jun 2022 | 78.51 | 79.30 | 77.26 | 79.27 | 79.27 | 3,588,900 |
| 01 Jun 2022 | 79.01 | 79.06 | 77.92 | 78.20 | 78.20 | 3,963,400 |
| 31 May 2022 | 78.52 | 79.31 | 77.83 | 78.81 | 78.81 | 5,916,500 |
| 27 May 2022 | 78.39 | 79.07 | 78.14 | 78.86 | 78.86 | 2,742,300 |
| 26 May 2022 | 78.39 | 78.71 | 77.58 | 78.16 | 78.16 | 4,139,100 |
| 25 May 2022 | 77.31 | 77.93 | 76.87 | 77.49 | 77.49 | 3,733,900 |
| 24 May 2022 | 76.64 | 78.30 | 76.36 | 78.12 | 78.12 | 3,539,700 |
| 23 May 2022 | 75.58 | 76.78 | 75.37 | 76.52 | 76.52 | 3,754,700 |
| 20 May 2022 | 75.38 | 75.63 | 73.87 | 75.13 | 75.13 | 6,937,200 |
| 19 May 2022 | 74.67 | 75.36 | 73.92 | 75.12 | 75.12 | 5,477,100 |
| 18 May 2022 | 78.28 | 78.47 | 75.51 | 75.71 | 75.71 | 4,590,300 |
| 17 May 2022 | 78.51 | 78.89 | 77.45 | 78.77 | 78.77 | 4,017,100 |
| 16 May 2022 | 78.14 | 79.24 | 77.61 | 78.73 | 78.73 | 3,981,100 |
| 13 May 2022 | 77.85 | 78.44 | 76.98 | 78.40 | 78.40 | 5,068,600 |
| 12 May 2022 | 77.42 | 77.88 | 76.72 | 77.55 | 77.55 | 5,244,700 |
| 11 May 2022 | 76.81 | 78.06 | 76.50 | 76.75 | 76.75 | 5,555,500 |
| 10 May 2022 | 77.66 | 77.99 | 76.38 | 76.67 | 76.67 | 6,030,700 |
| 09 May 2022 | 76.35 | 78.44 | 76.06 | 77.67 | 77.67 | 5,666,800 |
| 06 May 2022 | 76.07 | 77.06 | 75.77 | 76.84 | 76.84 | 5,379,600 |
| 05 May 2022 | 76.49 | 76.87 | 75.56 | 76.09 | 76.09 | 5,056,300 |
| 04 May 2022 | 74.47 | 77.55 | 74.30 | 77.00 | 77.00 | 8,806,000 |
| 03 May 2022 | 74.87 | 75.46 | 73.93 | 74.49 | 74.49 | 6,073,200 |
| 02 May 2022 | 77.07 | 77.37 | 74.21 | 75.18 | 75.18 | 7,133,000 |
| 29 Apr 2022 | 77.74 | 77.95 | 76.18 | 77.05 | 77.05 | 14,943,400 |
| 28 Apr 2022 | 80.87 | 81.53 | 80.26 | 81.22 | 81.22 | 5,400,200 |
| 27 Apr 2022 | 80.28 | 81.70 | 80.20 | 80.69 | 80.69 | 4,415,500 |
| 26 Apr 2022 | 81.93 | 82.37 | 80.44 | 80.52 | 80.52 | 4,716,400 |
| 25 Apr 2022 | 81.48 | 82.16 | 80.06 | 81.81 | 81.81 | 5,778,300 |
| 22 Apr 2022 | 83.00 | 83.39 | 81.01 | 81.10 | 81.10 | 6,136,800 |
| 21 Apr 2022 | 81.60 | 82.52 | 81.49 | 82.10 | 82.10 | 4,661,100 |
| 20 Apr 2022 | 80.24 | 81.80 | 80.22 | 81.53 | 81.53 | 8,789,900 |
| 20 Apr 2022 | 0.47 Dividend | |||||
| 19 Apr 2022 | 79.85 | 80.88 | 79.80 | 80.61 | 80.14 | 4,644,600 |
| 18 Apr 2022 | 80.86 | 81.18 | 79.72 | 80.01 | 79.54 | 5,230,900 |
| 14 Apr 2022 | 81.36 | 81.47 | 80.87 | 80.94 | 80.47 | 7,663,700 |
| 13 Apr 2022 | 81.00 | 81.36 | 80.83 | 80.99 | 80.52 | 4,481,200 |
| 12 Apr 2022 | 80.19 | 81.22 | 80.09 | 81.00 | 80.53 | 6,488,300 |
| 11 Apr 2022 | 80.37 | 80.83 | 79.96 | 80.44 | 79.97 | 9,495,700 |
| 08 Apr 2022 | 80.43 | 80.56 | 79.82 | 80.25 | 79.78 | 6,428,000 |
| 07 Apr 2022 | 78.87 | 80.62 | 78.61 | 80.42 | 79.95 | 8,557,200 |
| 06 Apr 2022 | 77.18 | 78.88 | 76.72 | 78.81 | 78.35 | 9,991,400 |
| 05 Apr 2022 | 76.28 | 77.81 | 76.28 | 77.45 | 77.00 | 4,398,500 |
| 04 Apr 2022 | 75.82 | 76.63 | 74.88 | 76.59 | 76.14 | 4,791,900 |
| 01 Apr 2022 | 75.87 | 76.44 | 75.11 | 76.42 | 75.97 | 6,464,700 |
| 31 Mar 2022 | 76.20 | 76.38 | 75.38 | 75.83 | 75.39 | 7,711,400 |
| 30 Mar 2022 | 75.55 | 76.38 | 75.39 | 76.36 | 75.91 | 4,191,400 |
| 29 Mar 2022 | 76.14 | 76.79 | 75.75 | 76.20 | 75.76 | 4,651,500 |
| 28 Mar 2022 | 74.84 | 75.42 | 74.84 | 75.39 | 74.95 | 3,646,200 |
| 25 Mar 2022 | 73.91 | 75.06 | 73.78 | 74.78 | 74.34 | 4,401,000 |
| 24 Mar 2022 | 73.66 | 74.01 | 73.17 | 73.65 | 73.22 | 3,539,500 |
| 23 Mar 2022 | 74.70 | 74.91 | 73.54 | 73.63 | 73.20 | 3,875,900 |
| 22 Mar 2022 | 74.38 | 74.69 | 73.47 | 74.50 | 74.07 | 4,958,700 |
| 21 Mar 2022 | 73.60 | 74.20 | 72.86 | 74.15 | 73.72 | 10,092,700 |
| 18 Mar 2022 | 75.39 | 75.40 | 72.20 | 72.20 | 71.78 | 14,746,300 |
| 17 Mar 2022 | 75.16 | 75.43 | 74.61 | 75.13 | 74.69 | 4,187,800 |
| 16 Mar 2022 | 75.53 | 75.90 | 74.44 | 75.15 | 74.71 | 4,519,900 |
| 15 Mar 2022 | 74.80 | 75.74 | 74.52 | 75.49 | 75.05 | 4,319,400 |
| 14 Mar 2022 | 74.31 | 75.27 | 73.79 | 73.96 | 73.53 | 4,080,800 |
| 11 Mar 2022 | 74.21 | 75.18 | 73.70 | 73.77 | 73.34 | 4,278,900 |
| 10 Mar 2022 | 75.15 | 75.38 | 73.34 | 73.84 | 73.41 | 6,384,200 |
| 09 Mar 2022 | 76.18 | 76.64 | 75.44 | 75.54 | 75.10 | 7,013,200 |
| 08 Mar 2022 | 76.77 | 77.06 | 74.78 | 74.87 | 74.43 | 5,263,700 |
| 07 Mar 2022 | 76.91 | 77.24 | 75.86 | 76.68 | 76.23 | 4,298,600 |
| 04 Mar 2022 | 76.70 | 77.51 | 76.39 | 77.36 | 76.91 | 3,670,900 |
| 03 Mar 2022 | 76.82 | 77.92 | 76.82 | 77.40 | 76.95 | 3,884,400 |
| 02 Mar 2022 | 75.97 | 77.03 | 75.77 | 76.70 | 76.25 | 3,952,800 |
| 01 Mar 2022 | 77.00 | 77.18 | 75.73 | 76.04 | 75.60 | 3,966,500 |
| 28 Feb 2022 | 77.13 | 77.33 | 76.14 | 76.95 | 76.50 | 4,801,100 |
| 25 Feb 2022 | 76.03 | 78.35 | 75.97 | 78.14 | 77.68 | 5,249,900 |
| 24 Feb 2022 | 78.14 | 78.42 | 75.46 | 75.58 | 75.14 | 7,890,900 |
| 23 Feb 2022 | 79.22 | 79.52 | 78.54 | 78.64 | 78.18 | 3,703,600 |
| 22 Feb 2022 | 79.36 | 79.80 | 78.55 | 78.85 | 78.39 | 4,752,300 |
| 18 Feb 2022 | 79.31 | 79.65 | 78.94 | 79.55 | 79.09 | 3,351,800 |
| 17 Feb 2022 | 78.15 | 79.35 | 77.88 | 79.15 | 78.69 | 3,840,700 |
| 16 Feb 2022 | 78.64 | 79.02 | 77.38 | 78.34 | 77.88 | 3,825,700 |
| 15 Feb 2022 | 79.66 | 79.94 | 78.20 | 78.58 | 78.12 | 4,422,000 |
| 14 Feb 2022 | 79.56 | 79.94 | 78.01 | 79.26 | 78.80 | 5,624,200 |
| 11 Feb 2022 | 80.06 | 80.23 | 79.39 | 79.53 | 79.07 | 5,658,400 |
| 10 Feb 2022 | 80.38 | 80.71 | 79.43 | 79.72 | 79.26 | 3,728,300 |
| 09 Feb 2022 | 81.10 | 81.36 | 80.31 | 80.87 | 80.40 | 3,757,200 |
| 08 Feb 2022 | 81.30 | 81.53 | 80.84 | 80.92 | 80.45 | 4,014,100 |
| 07 Feb 2022 | 81.47 | 81.73 | 80.37 | 81.12 | 80.65 | 3,502,800 |
| 04 Feb 2022 | 82.21 | 82.39 | 80.81 | 81.12 | 80.65 | 5,173,100 |
| 03 Feb 2022 | 82.78 | 83.27 | 82.38 | 82.73 | 82.25 | 4,292,100 |
| 02 Feb 2022 | 82.06 | 83.03 | 81.82 | 82.80 | 82.32 | 6,814,700 |
| *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.
