Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2022 | 77.38 | 78.17 | 77.06 | 78.14 | 78.14 | 2,572,582 |
| Dec 07, 2022 | 77.26 | 77.68 | 77.00 | 77.55 | 77.55 | 4,032,600 |
| Dec 06, 2022 | 77.22 | 77.67 | 76.69 | 77.21 | 77.21 | 3,020,100 |
| Dec 05, 2022 | 77.48 | 77.73 | 76.96 | 77.12 | 77.12 | 3,160,000 |
| Dec 02, 2022 | 77.47 | 78.25 | 77.27 | 78.17 | 78.17 | 2,797,000 |
| Dec 01, 2022 | 77.77 | 78.45 | 77.68 | 77.75 | 77.75 | 3,507,100 |
| Nov 30, 2022 | 75.86 | 77.48 | 75.70 | 77.48 | 77.48 | 5,816,100 |
| Nov 29, 2022 | 75.96 | 76.38 | 75.64 | 75.97 | 75.97 | 2,499,800 |
| Nov 28, 2022 | 76.54 | 76.97 | 76.25 | 76.38 | 76.38 | 2,511,800 |
| Nov 25, 2022 | 77.13 | 77.23 | 76.66 | 76.77 | 76.77 | 1,388,800 |
| Nov 23, 2022 | 76.54 | 77.01 | 76.48 | 76.93 | 76.93 | 3,861,400 |
| Nov 22, 2022 | 77.22 | 77.39 | 76.09 | 76.37 | 76.37 | 4,288,800 |
| Nov 21, 2022 | 76.70 | 77.29 | 76.34 | 76.92 | 76.92 | 4,228,200 |
| Nov 18, 2022 | 76.07 | 76.68 | 75.72 | 76.46 | 76.46 | 4,060,900 |
| Nov 17, 2022 | 75.85 | 76.25 | 75.04 | 75.29 | 75.29 | 4,618,500 |
| Nov 16, 2022 | 75.69 | 76.57 | 75.65 | 76.01 | 76.01 | 2,799,000 |
| Nov 15, 2022 | 75.48 | 75.92 | 74.58 | 75.32 | 75.32 | 3,495,900 |
| Nov 14, 2022 | 74.90 | 76.11 | 74.55 | 74.57 | 74.57 | 3,243,300 |
| Nov 11, 2022 | 74.87 | 75.38 | 73.64 | 74.57 | 74.57 | 3,160,000 |
| Nov 10, 2022 | 74.78 | 75.11 | 73.79 | 74.97 | 74.97 | 3,828,200 |
| Nov 09, 2022 | 73.77 | 73.88 | 73.42 | 73.46 | 73.46 | 3,368,700 |
| Nov 08, 2022 | 73.87 | 74.75 | 73.35 | 73.81 | 73.81 | 3,291,500 |
| Nov 07, 2022 | 73.49 | 74.01 | 73.11 | 73.50 | 73.50 | 3,052,500 |
| Nov 04, 2022 | 73.00 | 73.68 | 72.31 | 73.19 | 73.19 | 3,947,400 |
| Nov 03, 2022 | 72.21 | 72.76 | 72.07 | 72.39 | 72.39 | 3,001,600 |
| Nov 02, 2022 | 73.62 | 74.40 | 72.76 | 72.77 | 72.77 | 3,991,800 |
| Nov 01, 2022 | 73.75 | 74.55 | 73.54 | 73.74 | 73.74 | 3,716,000 |
| Oct 31, 2022 | 74.61 | 75.10 | 73.57 | 73.84 | 73.84 | 6,690,600 |
| Oct 28, 2022 | 71.64 | 74.68 | 71.29 | 74.64 | 74.64 | 5,613,100 |
| Oct 27, 2022 | 73.69 | 74.24 | 73.06 | 73.23 | 73.23 | 5,128,900 |
| Oct 26, 2022 | 73.01 | 73.66 | 72.51 | 73.43 | 73.43 | 3,624,800 |
| Oct 25, 2022 | 72.00 | 72.95 | 71.79 | 72.76 | 72.76 | 3,983,300 |
| Oct 24, 2022 | 72.04 | 72.59 | 71.22 | 72.02 | 72.02 | 3,500,900 |
| Oct 21, 2022 | 70.48 | 71.77 | 70.25 | 71.47 | 71.47 | 5,947,100 |
| Oct 20, 2022 | 71.26 | 71.78 | 70.19 | 70.25 | 70.25 | 3,436,100 |
| Oct 19, 2022 | 72.87 | 73.30 | 71.57 | 71.75 | 71.75 | 5,301,800 |
| Oct 18, 2022 | 72.94 | 74.90 | 72.43 | 72.92 | 72.92 | 10,417,100 |
| Oct 17, 2022 | 71.54 | 72.71 | 71.27 | 72.14 | 72.14 | 4,118,000 |
| Oct 14, 2022 | 71.32 | 72.14 | 70.89 | 71.33 | 71.33 | 4,964,800 |
| Oct 13, 2022 | 69.58 | 71.27 | 68.72 | 71.01 | 71.01 | 4,459,900 |
| Oct 12, 2022 | 69.23 | 69.81 | 69.07 | 69.11 | 69.11 | 2,819,400 |
| Oct 11, 2022 | 68.69 | 69.63 | 68.66 | 69.05 | 69.05 | 3,974,400 |
| Oct 10, 2022 | 69.02 | 69.40 | 67.84 | 68.48 | 68.48 | 4,756,700 |
| Oct 07, 2022 | 69.54 | 69.65 | 68.74 | 68.99 | 68.99 | 4,316,300 |
| Oct 06, 2022 | 70.97 | 71.06 | 69.49 | 69.56 | 69.56 | 3,383,000 |
| Oct 05, 2022 | 72.10 | 72.10 | 70.61 | 71.11 | 71.11 | 3,467,800 |
| Oct 04, 2022 | 71.28 | 72.42 | 71.22 | 71.84 | 71.84 | 4,066,900 |
| Oct 03, 2022 | 70.83 | 71.37 | 70.08 | 71.11 | 71.11 | 3,840,300 |
| Sept 30, 2022 | 72.00 | 72.29 | 70.16 | 70.25 | 70.25 | 7,510,600 |
| Sept 29, 2022 | 72.92 | 73.20 | 71.24 | 71.77 | 71.77 | 4,617,200 |
| Sept 28, 2022 | 73.15 | 73.41 | 72.20 | 72.91 | 72.91 | 6,450,900 |
| Sept 27, 2022 | 75.36 | 75.64 | 72.53 | 72.58 | 72.58 | 5,260,600 |
| Sept 26, 2022 | 75.53 | 75.78 | 74.78 | 75.00 | 75.00 | 3,797,200 |
| Sept 23, 2022 | 75.21 | 75.93 | 74.79 | 75.53 | 75.53 | 4,471,900 |
| Sept 22, 2022 | 74.85 | 75.73 | 74.71 | 75.36 | 75.36 | 3,452,100 |
| Sept 21, 2022 | 75.58 | 76.32 | 74.89 | 74.90 | 74.90 | 2,884,500 |
| Sept 20, 2022 | 75.70 | 75.88 | 74.80 | 75.16 | 75.16 | 2,738,600 |
| Sept 19, 2022 | 75.48 | 76.08 | 75.44 | 76.01 | 76.01 | 3,646,200 |
| Sept 16, 2022 | 75.34 | 75.79 | 75.09 | 75.69 | 75.69 | 5,304,400 |
| Sept 15, 2022 | 76.22 | 76.27 | 74.53 | 75.23 | 75.23 | 4,982,400 |
| Sept 14, 2022 | 75.80 | 77.37 | 75.47 | 76.06 | 76.06 | 8,077,500 |
| Sept 13, 2022 | 77.56 | 77.83 | 75.33 | 75.43 | 75.43 | 3,988,500 |
| Sept 12, 2022 | 78.14 | 78.62 | 77.63 | 77.90 | 77.90 | 6,390,600 |
| Sept 09, 2022 | 77.62 | 78.82 | 77.21 | 78.03 | 78.03 | 6,405,300 |
| Sept 08, 2022 | 77.96 | 78.30 | 76.85 | 77.84 | 77.84 | 5,775,200 |
| Sept 07, 2022 | 78.09 | 78.66 | 77.91 | 78.55 | 78.55 | 4,264,500 |
| Sept 06, 2022 | 77.68 | 79.11 | 77.56 | 77.77 | 77.77 | 4,137,000 |
| Sept 02, 2022 | 80.14 | 80.42 | 77.91 | 78.17 | 78.17 | 3,111,700 |
| Sept 01, 2022 | 78.13 | 79.80 | 77.77 | 79.80 | 79.80 | 5,924,100 |
| Aug 31, 2022 | 79.25 | 79.57 | 78.14 | 78.21 | 78.21 | 4,054,100 |
| Aug 30, 2022 | 79.75 | 79.97 | 78.80 | 79.00 | 79.00 | 3,095,500 |
| Aug 29, 2022 | 78.97 | 79.86 | 78.44 | 79.59 | 79.59 | 2,273,600 |
| Aug 26, 2022 | 80.87 | 81.20 | 79.07 | 79.21 | 79.21 | 3,407,600 |
| Aug 25, 2022 | 80.77 | 81.05 | 80.46 | 80.92 | 80.92 | 2,660,000 |
| Aug 24, 2022 | 81.19 | 81.19 | 80.46 | 81.00 | 81.00 | 2,390,900 |
| Aug 23, 2022 | 81.41 | 81.46 | 80.65 | 80.96 | 80.96 | 2,567,700 |
| Aug 22, 2022 | 82.99 | 83.07 | 81.90 | 81.96 | 81.96 | 4,144,100 |
| Aug 19, 2022 | 82.99 | 83.81 | 82.58 | 83.27 | 83.27 | 4,663,000 |
| Aug 18, 2022 | 81.92 | 82.98 | 81.74 | 82.85 | 82.85 | 2,634,300 |
| Aug 17, 2022 | 82.05 | 82.26 | 81.72 | 82.17 | 82.17 | 2,128,500 |
| Aug 16, 2022 | 81.44 | 82.38 | 81.44 | 82.18 | 82.18 | 2,905,800 |
| Aug 15, 2022 | 80.50 | 81.34 | 80.33 | 81.24 | 81.24 | 4,257,600 |
| Aug 12, 2022 | 79.68 | 80.50 | 79.59 | 80.29 | 80.29 | 3,277,500 |
| Aug 11, 2022 | 80.30 | 80.62 | 79.35 | 79.50 | 79.50 | 4,932,800 |
| Aug 10, 2022 | 80.50 | 80.78 | 79.90 | 80.34 | 80.34 | 3,480,300 |
| Aug 09, 2022 | 80.83 | 80.83 | 80.01 | 80.06 | 80.06 | 3,254,200 |
| Aug 08, 2022 | 80.74 | 81.02 | 80.44 | 80.81 | 80.81 | 5,039,700 |
| Aug 05, 2022 | 80.70 | 80.70 | 79.69 | 80.43 | 80.43 | 2,408,200 |
| Aug 04, 2022 | 81.15 | 81.52 | 80.46 | 80.89 | 80.89 | 2,787,900 |
| Aug 03, 2022 | 80.00 | 81.76 | 79.47 | 81.43 | 81.43 | 3,587,300 |
| Aug 02, 2022 | 81.52 | 81.56 | 80.11 | 80.26 | 80.26 | 20,428,800 |
| Aug 01, 2022 | 78.96 | 81.70 | 78.76 | 81.10 | 81.10 | 6,899,200 |
| Jul 29, 2022 | 78.60 | 79.16 | 77.29 | 78.74 | 78.74 | 5,749,800 |
| Jul 28, 2022 | 79.03 | 79.70 | 78.51 | 79.19 | 79.19 | 5,078,100 |
| Jul 27, 2022 | 78.18 | 79.01 | 77.75 | 78.76 | 78.76 | 2,421,400 |
| Jul 26, 2022 | 77.32 | 78.61 | 77.15 | 78.53 | 78.53 | 2,572,400 |
| Jul 25, 2022 | 77.50 | 78.15 | 77.29 | 77.85 | 77.85 | 2,427,800 |
| Jul 22, 2022 | 76.16 | 77.52 | 76.06 | 77.47 | 77.47 | 2,537,700 |
| Jul 21, 2022 | 75.48 | 76.27 | 75.28 | 76.16 | 76.16 | 4,054,400 |
| Jul 20, 2022 | 77.13 | 77.18 | 75.19 | 75.61 | 75.61 | 5,405,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
