Canada Markets open in 8 hrs 33 mins

Colgate-Palmolive Company (CL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.38-0.70 (-0.96%)
At close: 04:00PM EDT
72.38 0.00 (0.00%)
After hours: 07:23PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2023------
Mar 21, 202373.0273.2671.9772.3872.384,561,200
Mar 20, 202372.4473.3072.3973.0873.084,557,500
Mar 17, 202373.0573.0571.8372.2072.209,106,100
Mar 16, 202373.3173.4572.6272.9572.954,256,400
Mar 15, 202371.5573.0671.5572.9372.935,993,500
Mar 14, 202371.7072.3271.3872.2472.245,098,000
Mar 13, 202371.3573.1371.3571.5071.505,949,900
Mar 10, 202371.7371.7871.1971.3171.313,693,800
Mar 09, 202372.3372.5370.9271.3471.344,893,200
Mar 08, 202371.4372.0471.2471.9671.962,942,800
Mar 07, 202373.2573.3771.0571.5071.506,423,000
Mar 06, 202373.7074.0473.2273.2973.293,001,600
Mar 03, 202374.0074.0973.2573.9573.952,532,600
Mar 02, 202372.5973.9572.5473.7773.772,916,000
Mar 01, 202373.3573.3571.8272.5572.552,880,800
Feb 28, 202373.2973.6572.8773.3073.303,614,300
Feb 27, 202373.4274.1473.2273.6073.603,434,600
Feb 24, 202373.2873.3672.7573.1373.133,115,000
Feb 23, 202374.4174.7772.9273.6673.663,008,600
Feb 22, 202374.5075.0474.1974.4174.413,645,600
Feb 21, 202373.9074.7373.9074.2674.264,098,100
Feb 17, 202372.9674.9672.9674.5274.525,019,100
Feb 16, 202372.3272.9771.7472.7772.774,701,800
Feb 15, 202372.8772.9972.2972.7072.704,399,200
Feb 14, 202373.9173.9172.9073.1873.182,382,500
Feb 13, 202373.8774.0473.4673.7773.773,664,300
Feb 10, 202372.9373.7372.7373.5573.553,524,300
Feb 09, 202373.5173.7572.8172.8372.833,740,400
Feb 08, 202373.1273.6872.8173.3673.363,230,100
Feb 07, 202373.4373.5572.7173.4573.453,755,100
Feb 06, 202374.2074.4173.2873.8573.854,186,900
Feb 03, 202373.9674.4073.2274.2974.293,861,200
Feb 02, 202374.1874.2073.3173.7373.735,024,700
Feb 01, 202374.4375.3074.1174.9974.993,722,200
Jan 31, 202373.3874.5473.2674.5374.535,890,100
Jan 30, 202372.2073.7372.0572.8872.889,191,600
Jan 27, 202372.8573.0470.9471.5971.5913,482,900
Jan 26, 202375.6275.8175.1275.5375.533,744,000
Jan 25, 202375.4875.9974.6375.7775.773,142,700
Jan 24, 202375.3975.9974.5075.9475.944,219,100
Jan 23, 202375.5475.6774.9475.5075.502,463,400
Jan 20, 202374.7575.5474.0375.4475.4411,899,800
Jan 19, 202375.7776.5375.1975.2075.204,436,400
Jan 18, 202377.9978.3376.3176.3276.323,996,300
Jan 17, 202378.1678.9778.0878.2378.235,615,100
Jan 13, 202376.6978.0076.5777.8577.853,800,100
Jan 12, 202377.3677.6076.3576.8476.846,059,000
Jan 11, 202378.4478.7276.6977.1377.139,122,200
Jan 10, 202378.9778.9778.0278.3178.313,397,200
Jan 09, 202379.9680.4078.5678.7378.732,826,000
Jan 06, 202379.4080.4679.1779.9879.982,274,500
Jan 05, 202379.5279.8178.4478.5478.542,295,600
Jan 04, 202379.2080.1379.1979.6479.643,976,800
Jan 03, 202378.7979.1777.7279.1379.132,920,200
Dec 30, 202279.3379.4578.2178.7978.792,238,600
Dec 29, 202279.2979.6678.9679.3779.371,954,200
Dec 28, 202280.1780.4478.8178.8278.821,918,700
Dec 27, 202279.5680.2379.2679.9479.943,078,600
Dec 23, 202279.2179.5878.9479.4579.451,488,500
Dec 22, 202278.9979.3178.2279.2879.282,548,400
Dec 21, 202278.0278.9978.0078.9978.993,025,200
Dec 20, 202277.9078.0777.1377.6977.692,831,900
Dec 19, 202277.6078.9277.4277.9877.983,440,300
Dec 16, 202277.4778.1277.2577.7677.769,426,200
Dec 15, 202278.5178.8677.2277.8877.884,021,200
Dec 14, 202278.9479.8478.5779.3479.343,692,000
Dec 13, 202279.2579.4578.0278.7578.753,760,500
Dec 12, 202277.9978.7177.6278.6178.614,774,600
Dec 09, 202277.9778.3677.7077.7877.782,516,700
Dec 08, 202277.3878.1777.0678.1478.142,672,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...