Canada Markets closed

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.14+0.59 (+0.76%)
At close: 04:00PM EST
78.25 +0.11 (+0.14%)
After hours: 06:05PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202277.3878.1777.0678.1478.142,572,582
Dec 07, 202277.2677.6877.0077.5577.554,032,600
Dec 06, 202277.2277.6776.6977.2177.213,020,100
Dec 05, 202277.4877.7376.9677.1277.123,160,000
Dec 02, 202277.4778.2577.2778.1778.172,797,000
Dec 01, 202277.7778.4577.6877.7577.753,507,100
Nov 30, 202275.8677.4875.7077.4877.485,816,100
Nov 29, 202275.9676.3875.6475.9775.972,499,800
Nov 28, 202276.5476.9776.2576.3876.382,511,800
Nov 25, 202277.1377.2376.6676.7776.771,388,800
Nov 23, 202276.5477.0176.4876.9376.933,861,400
Nov 22, 202277.2277.3976.0976.3776.374,288,800
Nov 21, 202276.7077.2976.3476.9276.924,228,200
Nov 18, 202276.0776.6875.7276.4676.464,060,900
Nov 17, 202275.8576.2575.0475.2975.294,618,500
Nov 16, 202275.6976.5775.6576.0176.012,799,000
Nov 15, 202275.4875.9274.5875.3275.323,495,900
Nov 14, 202274.9076.1174.5574.5774.573,243,300
Nov 11, 202274.8775.3873.6474.5774.573,160,000
Nov 10, 202274.7875.1173.7974.9774.973,828,200
Nov 09, 202273.7773.8873.4273.4673.463,368,700
Nov 08, 202273.8774.7573.3573.8173.813,291,500
Nov 07, 202273.4974.0173.1173.5073.503,052,500
Nov 04, 202273.0073.6872.3173.1973.193,947,400
Nov 03, 202272.2172.7672.0772.3972.393,001,600
Nov 02, 202273.6274.4072.7672.7772.773,991,800
Nov 01, 202273.7574.5573.5473.7473.743,716,000
Oct 31, 202274.6175.1073.5773.8473.846,690,600
Oct 28, 202271.6474.6871.2974.6474.645,613,100
Oct 27, 202273.6974.2473.0673.2373.235,128,900
Oct 26, 202273.0173.6672.5173.4373.433,624,800
Oct 25, 202272.0072.9571.7972.7672.763,983,300
Oct 24, 202272.0472.5971.2272.0272.023,500,900
Oct 21, 202270.4871.7770.2571.4771.475,947,100
Oct 20, 202271.2671.7870.1970.2570.253,436,100
Oct 19, 202272.8773.3071.5771.7571.755,301,800
Oct 18, 202272.9474.9072.4372.9272.9210,417,100
Oct 17, 202271.5472.7171.2772.1472.144,118,000
Oct 14, 202271.3272.1470.8971.3371.334,964,800
Oct 13, 202269.5871.2768.7271.0171.014,459,900
Oct 12, 202269.2369.8169.0769.1169.112,819,400
Oct 11, 202268.6969.6368.6669.0569.053,974,400
Oct 10, 202269.0269.4067.8468.4868.484,756,700
Oct 07, 202269.5469.6568.7468.9968.994,316,300
Oct 06, 202270.9771.0669.4969.5669.563,383,000
Oct 05, 202272.1072.1070.6171.1171.113,467,800
Oct 04, 202271.2872.4271.2271.8471.844,066,900
Oct 03, 202270.8371.3770.0871.1171.113,840,300
Sept 30, 202272.0072.2970.1670.2570.257,510,600
Sept 29, 202272.9273.2071.2471.7771.774,617,200
Sept 28, 202273.1573.4172.2072.9172.916,450,900
Sept 27, 202275.3675.6472.5372.5872.585,260,600
Sept 26, 202275.5375.7874.7875.0075.003,797,200
Sept 23, 202275.2175.9374.7975.5375.534,471,900
Sept 22, 202274.8575.7374.7175.3675.363,452,100
Sept 21, 202275.5876.3274.8974.9074.902,884,500
Sept 20, 202275.7075.8874.8075.1675.162,738,600
Sept 19, 202275.4876.0875.4476.0176.013,646,200
Sept 16, 202275.3475.7975.0975.6975.695,304,400
Sept 15, 202276.2276.2774.5375.2375.234,982,400
Sept 14, 202275.8077.3775.4776.0676.068,077,500
Sept 13, 202277.5677.8375.3375.4375.433,988,500
Sept 12, 202278.1478.6277.6377.9077.906,390,600
Sept 09, 202277.6278.8277.2178.0378.036,405,300
Sept 08, 202277.9678.3076.8577.8477.845,775,200
Sept 07, 202278.0978.6677.9178.5578.554,264,500
Sept 06, 202277.6879.1177.5677.7777.774,137,000
Sept 02, 202280.1480.4277.9178.1778.173,111,700
Sept 01, 202278.1379.8077.7779.8079.805,924,100
Aug 31, 202279.2579.5778.1478.2178.214,054,100
Aug 30, 202279.7579.9778.8079.0079.003,095,500
Aug 29, 202278.9779.8678.4479.5979.592,273,600
Aug 26, 202280.8781.2079.0779.2179.213,407,600
Aug 25, 202280.7781.0580.4680.9280.922,660,000
Aug 24, 202281.1981.1980.4681.0081.002,390,900
Aug 23, 202281.4181.4680.6580.9680.962,567,700
Aug 22, 202282.9983.0781.9081.9681.964,144,100
Aug 19, 202282.9983.8182.5883.2783.274,663,000
Aug 18, 202281.9282.9881.7482.8582.852,634,300
Aug 17, 202282.0582.2681.7282.1782.172,128,500
Aug 16, 202281.4482.3881.4482.1882.182,905,800
Aug 15, 202280.5081.3480.3381.2481.244,257,600
Aug 12, 202279.6880.5079.5980.2980.293,277,500
Aug 11, 202280.3080.6279.3579.5079.504,932,800
Aug 10, 202280.5080.7879.9080.3480.343,480,300
Aug 09, 202280.8380.8380.0180.0680.063,254,200
Aug 08, 202280.7481.0280.4480.8180.815,039,700
Aug 05, 202280.7080.7079.6980.4380.432,408,200
Aug 04, 202281.1581.5280.4680.8980.892,787,900
Aug 03, 202280.0081.7679.4781.4381.433,587,300
Aug 02, 202281.5281.5680.1180.2680.2620,428,800
Aug 01, 202278.9681.7078.7681.1081.106,899,200
Jul 29, 202278.6079.1677.2978.7478.745,749,800
Jul 28, 202279.0379.7078.5179.1979.195,078,100
Jul 27, 202278.1879.0177.7578.7678.762,421,400
Jul 26, 202277.3278.6177.1578.5378.532,572,400
Jul 25, 202277.5078.1577.2977.8577.852,427,800
Jul 22, 202276.1677.5276.0677.4777.472,537,700
Jul 21, 202275.4876.2775.2876.1676.164,054,400
Jul 20, 202277.1377.1875.1975.6175.615,405,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...