Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 86.10 | 86.97 | 85.91 | 86.49 | 86.49 | 1,602,029 |
| 18 Apr 2024 | 87.00 | 87.31 | 86.40 | 86.71 | 86.71 | 4,880,800 |
| 17 Apr 2024 | 86.50 | 86.83 | 85.92 | 86.75 | 86.75 | 3,886,200 |
| 16 Apr 2024 | 86.56 | 86.73 | 86.12 | 86.17 | 86.17 | 3,220,400 |
| 15 Apr 2024 | 86.47 | 86.89 | 86.10 | 86.17 | 86.17 | 4,716,200 |
| 12 Apr 2024 | 85.73 | 86.25 | 85.68 | 85.85 | 85.85 | 5,907,600 |
| 11 Apr 2024 | 86.98 | 86.98 | 85.93 | 86.00 | 86.00 | 3,908,300 |
| 10 Apr 2024 | 87.33 | 87.58 | 86.37 | 86.56 | 86.56 | 4,750,300 |
| 09 Apr 2024 | 88.27 | 88.33 | 87.21 | 87.65 | 87.65 | 3,176,300 |
| 08 Apr 2024 | 87.67 | 88.00 | 87.52 | 87.72 | 87.72 | 3,086,900 |
| 05 Apr 2024 | 87.73 | 88.12 | 87.15 | 87.88 | 87.88 | 3,479,600 |
| 04 Apr 2024 | 88.52 | 88.63 | 87.28 | 87.40 | 87.40 | 3,155,400 |
| 03 Apr 2024 | 89.00 | 89.11 | 87.80 | 88.10 | 88.10 | 4,429,200 |
| 02 Apr 2024 | 88.77 | 89.25 | 88.67 | 89.06 | 89.06 | 3,307,300 |
| 01 Apr 2024 | 89.82 | 89.82 | 88.77 | 89.06 | 89.06 | 3,070,200 |
| 28 Mar 2024 | 90.20 | 90.37 | 89.90 | 90.05 | 90.05 | 3,459,700 |
| 27 Mar 2024 | 89.60 | 90.27 | 89.33 | 89.95 | 89.95 | 4,078,600 |
| 26 Mar 2024 | 88.73 | 89.17 | 88.59 | 88.90 | 88.90 | 3,287,700 |
| 25 Mar 2024 | 89.24 | 89.42 | 88.32 | 88.64 | 88.64 | 3,178,500 |
| 22 Mar 2024 | 88.98 | 89.31 | 88.83 | 89.20 | 89.20 | 3,563,000 |
| 21 Mar 2024 | 88.35 | 89.11 | 87.92 | 88.77 | 88.77 | 3,416,200 |
| 20 Mar 2024 | 88.38 | 88.82 | 88.24 | 88.35 | 88.35 | 3,366,600 |
| 19 Mar 2024 | 88.50 | 88.78 | 88.10 | 88.77 | 88.77 | 3,265,000 |
| 18 Mar 2024 | 88.25 | 88.98 | 88.09 | 88.27 | 88.27 | 3,430,700 |
| 15 Mar 2024 | 87.46 | 88.78 | 87.46 | 88.45 | 88.45 | 6,631,000 |
| 14 Mar 2024 | 88.86 | 89.05 | 88.09 | 88.35 | 88.35 | 4,895,500 |
| 13 Mar 2024 | 88.92 | 89.36 | 88.53 | 89.20 | 89.20 | 3,193,100 |
| 12 Mar 2024 | 88.15 | 89.19 | 88.01 | 88.76 | 88.76 | 4,251,800 |
| 11 Mar 2024 | 88.03 | 88.62 | 87.41 | 88.13 | 88.13 | 3,423,400 |
| 08 Mar 2024 | 87.87 | 88.50 | 87.54 | 88.07 | 88.07 | 2,929,400 |
| 07 Mar 2024 | 87.41 | 88.16 | 87.03 | 88.14 | 88.14 | 3,215,800 |
| 06 Mar 2024 | 86.75 | 87.36 | 86.59 | 87.18 | 87.18 | 3,522,700 |
| 05 Mar 2024 | 87.20 | 87.27 | 86.21 | 86.73 | 86.73 | 3,719,400 |
| 04 Mar 2024 | 86.13 | 87.25 | 85.95 | 86.83 | 86.83 | 3,968,300 |
| 01 Mar 2024 | 86.37 | 86.56 | 85.75 | 86.49 | 86.49 | 2,402,000 |
| 29 Feb 2024 | 86.88 | 86.97 | 85.92 | 86.52 | 86.52 | 7,900,500 |
| 28 Feb 2024 | 86.45 | 86.86 | 86.08 | 86.81 | 86.81 | 2,936,800 |
| 27 Feb 2024 | 85.81 | 86.51 | 85.67 | 86.41 | 86.41 | 2,638,800 |
| 26 Feb 2024 | 86.35 | 86.68 | 86.10 | 86.15 | 86.15 | 2,831,700 |
| 23 Feb 2024 | 86.00 | 86.83 | 85.64 | 86.25 | 86.25 | 3,161,500 |
| 22 Feb 2024 | 84.91 | 86.00 | 84.45 | 86.00 | 86.00 | 4,114,700 |
| 21 Feb 2024 | 84.99 | 85.60 | 84.92 | 85.31 | 85.31 | 3,369,000 |
| 20 Feb 2024 | 83.95 | 85.13 | 83.70 | 84.61 | 84.61 | 5,404,600 |
| 16 Feb 2024 | 83.74 | 84.24 | 83.29 | 83.48 | 83.48 | 4,805,600 |
| 15 Feb 2024 | 84.45 | 84.72 | 83.20 | 83.57 | 83.57 | 5,268,900 |
| 14 Feb 2024 | 83.26 | 83.81 | 82.83 | 83.71 | 83.71 | 6,611,200 |
| 13 Feb 2024 | 83.80 | 84.25 | 82.77 | 83.47 | 83.47 | 4,469,900 |
| 12 Feb 2024 | 83.31 | 83.77 | 82.68 | 83.56 | 83.56 | 4,746,500 |
| 09 Feb 2024 | 84.26 | 84.27 | 83.17 | 83.46 | 83.46 | 4,533,000 |
| 08 Feb 2024 | 83.79 | 84.30 | 83.49 | 84.26 | 84.26 | 4,819,100 |
| 07 Feb 2024 | 84.09 | 84.29 | 83.60 | 83.86 | 83.86 | 5,530,400 |
| 06 Feb 2024 | 84.06 | 84.22 | 83.38 | 83.74 | 83.74 | 6,564,400 |
| 05 Feb 2024 | 84.41 | 85.11 | 83.74 | 84.09 | 84.09 | 6,627,300 |
| 02 Feb 2024 | 85.10 | 86.08 | 84.10 | 84.62 | 84.62 | 6,441,000 |
| 01 Feb 2024 | 84.01 | 86.14 | 83.72 | 86.12 | 86.12 | 6,904,600 |
| 31 Jan 2024 | 84.39 | 84.95 | 83.91 | 84.20 | 84.20 | 6,330,600 |
| 30 Jan 2024 | 84.00 | 84.59 | 83.51 | 84.23 | 84.23 | 5,659,900 |
| 29 Jan 2024 | 83.30 | 84.00 | 83.10 | 83.96 | 83.96 | 6,426,000 |
| 26 Jan 2024 | 81.52 | 83.62 | 81.08 | 82.83 | 82.83 | 8,668,700 |
| 25 Jan 2024 | 80.24 | 81.44 | 80.03 | 81.22 | 81.22 | 7,526,400 |
| 24 Jan 2024 | 80.87 | 81.02 | 80.05 | 80.08 | 80.08 | 5,880,900 |
| 23 Jan 2024 | 81.11 | 81.82 | 80.81 | 81.41 | 81.41 | 7,078,300 |
| 22 Jan 2024 | 80.33 | 80.55 | 79.69 | 80.42 | 80.42 | 6,237,700 |
| 19 Jan 2024 | 80.23 | 80.59 | 80.04 | 80.38 | 80.38 | 5,147,500 |
| 19 Jan 2024 | 0.48 Dividend | |||||
| 18 Jan 2024 | 80.43 | 80.87 | 80.05 | 80.83 | 80.35 | 4,027,100 |
| 17 Jan 2024 | 80.10 | 81.19 | 79.78 | 80.96 | 80.48 | 5,357,800 |
| 16 Jan 2024 | 81.00 | 81.14 | 80.01 | 80.43 | 79.95 | 4,252,000 |
| 12 Jan 2024 | 81.09 | 81.25 | 80.65 | 80.91 | 80.43 | 5,562,200 |
| 11 Jan 2024 | 80.52 | 80.64 | 79.91 | 80.56 | 80.08 | 5,186,500 |
| 10 Jan 2024 | 80.87 | 81.20 | 80.21 | 80.55 | 80.07 | 4,491,000 |
| 09 Jan 2024 | 80.30 | 80.86 | 79.98 | 80.82 | 80.34 | 3,714,500 |
| 08 Jan 2024 | 80.12 | 80.44 | 79.77 | 80.40 | 79.92 | 3,703,300 |
| 05 Jan 2024 | 80.43 | 80.52 | 79.52 | 79.98 | 79.51 | 2,825,100 |
| 04 Jan 2024 | 79.89 | 80.59 | 79.76 | 80.34 | 79.86 | 4,441,900 |
| 03 Jan 2024 | 80.96 | 81.30 | 79.82 | 79.89 | 79.42 | 4,959,600 |
| 02 Jan 2024 | 79.63 | 80.73 | 79.39 | 80.72 | 80.24 | 6,099,500 |
| 29 Dec 2023 | 79.12 | 79.78 | 79.10 | 79.71 | 79.24 | 2,463,300 |
| 28 Dec 2023 | 79.44 | 79.49 | 78.92 | 79.24 | 78.77 | 2,317,100 |
| 27 Dec 2023 | 78.69 | 79.24 | 78.53 | 79.10 | 78.63 | 3,268,700 |
| 26 Dec 2023 | 78.47 | 79.35 | 78.30 | 79.04 | 78.57 | 3,572,700 |
| 22 Dec 2023 | 78.14 | 78.72 | 77.98 | 78.50 | 78.03 | 4,042,400 |
| 21 Dec 2023 | 77.64 | 77.97 | 76.96 | 77.91 | 77.45 | 5,267,000 |
| 20 Dec 2023 | 77.74 | 78.33 | 77.34 | 77.35 | 76.89 | 5,326,800 |
| 19 Dec 2023 | 78.01 | 78.56 | 77.83 | 78.13 | 77.67 | 3,370,700 |
| 18 Dec 2023 | 77.53 | 78.30 | 77.36 | 78.06 | 77.60 | 4,212,400 |
| 15 Dec 2023 | 75.86 | 77.01 | 75.50 | 76.98 | 76.52 | 10,223,900 |
| 14 Dec 2023 | 78.29 | 78.78 | 76.20 | 76.27 | 75.82 | 8,434,000 |
| 13 Dec 2023 | 78.42 | 79.44 | 78.04 | 79.39 | 78.92 | 4,000,100 |
| 12 Dec 2023 | 77.82 | 78.60 | 77.53 | 78.59 | 78.12 | 3,798,500 |
| 11 Dec 2023 | 77.35 | 77.88 | 77.26 | 77.64 | 77.18 | 3,958,200 |
| 08 Dec 2023 | 77.56 | 77.56 | 76.69 | 77.17 | 76.71 | 4,317,800 |
| 07 Dec 2023 | 77.62 | 77.98 | 77.17 | 77.62 | 77.16 | 3,107,200 |
| 06 Dec 2023 | 77.65 | 77.85 | 77.13 | 77.47 | 77.01 | 3,595,400 |
| 05 Dec 2023 | 79.00 | 79.03 | 77.54 | 77.68 | 77.22 | 4,075,300 |
| 04 Dec 2023 | 78.50 | 79.19 | 78.50 | 78.98 | 78.51 | 4,154,400 |
| 01 Dec 2023 | 78.86 | 78.99 | 78.35 | 78.70 | 78.23 | 3,488,400 |
| 30 Nov 2023 | 77.88 | 79.02 | 77.47 | 78.77 | 78.30 | 7,148,500 |
| 29 Nov 2023 | 77.84 | 78.06 | 77.47 | 77.88 | 77.42 | 4,010,200 |
| 28 Nov 2023 | 77.30 | 78.00 | 77.08 | 77.87 | 77.41 | 3,471,200 |
| *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.