New Zealand markets closed

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.33+1.20 (+1.38%)
At close: 04:00PM EDT
88.98 +0.65 (+0.74%)
Pre-market: 05:13AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
25 Jan 202480.2481.4480.0381.2280.757,526,400
24 Jan 202480.8781.0280.0580.0879.625,880,900
23 Jan 202481.1181.8280.8181.4180.947,078,300
22 Jan 202480.3380.5579.6980.4279.966,237,700
19 Jan 202480.2380.5980.0480.3879.925,147,500
19 Jan 20240.48 Dividend
18 Jan 202480.4380.8780.0580.8379.894,027,100
17 Jan 202480.1081.1979.7880.9680.025,357,800
16 Jan 202481.0081.1480.0180.4379.494,252,000
12 Jan 202481.0981.2580.6580.9179.975,562,200
11 Jan 202480.5280.6479.9180.5679.625,186,500
10 Jan 202480.8781.2080.2180.5579.614,491,000
09 Jan 202480.3080.8679.9880.8279.883,714,500
08 Jan 202480.1280.4479.7780.4079.463,703,300
05 Jan 202480.4380.5279.5279.9879.052,825,100
04 Jan 202479.8980.5979.7680.3479.404,441,900
03 Jan 202480.9681.3079.8279.8978.964,959,600
02 Jan 202479.6380.7379.3980.7279.786,099,500
29 Dec 202379.1279.7879.1079.7178.782,463,300
28 Dec 202379.4479.4978.9279.2478.322,317,100
27 Dec 202378.6979.2478.5379.1078.183,268,700
26 Dec 202378.4779.3578.3079.0478.123,572,700
22 Dec 202378.1478.7277.9878.5077.584,042,400
21 Dec 202377.6477.9776.9677.9177.005,267,000
20 Dec 202377.7478.3377.3477.3576.455,326,800
19 Dec 202378.0178.5677.8378.1377.223,370,700
18 Dec 202377.5378.3077.3678.0677.154,212,400
15 Dec 202375.8677.0175.5076.9876.0810,223,900
14 Dec 202378.2978.7876.2076.2775.388,434,000
13 Dec 202378.4279.4478.0479.3978.464,000,100
12 Dec 202377.8278.6077.5378.5977.673,798,500
11 Dec 202377.3577.8877.2677.6476.733,958,200
08 Dec 202377.5677.5676.6977.1776.274,317,800
07 Dec 202377.6277.9877.1777.6276.713,107,200
06 Dec 202377.6577.8577.1377.4776.573,595,400
05 Dec 202379.0079.0377.5477.6876.774,075,300
04 Dec 202378.5079.1978.5078.9878.064,154,400
01 Dec 202378.8678.9978.3578.7077.783,488,400
30 Nov 202377.8879.0277.4778.7777.857,148,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...