Canada markets closed

Colgate-Palmolive Company (CL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
80.29+0.79 (+0.99%)
At close: 04:00PM EDT
79.88 -0.41 (-0.51%)
After hours: 05:41PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 20, 20220.47 Dividend
Jul 19, 202277.4977.9277.2777.5377.063,712,500
Jul 18, 202278.0178.1776.9777.1276.653,526,600
Jul 15, 202278.7578.9977.9778.1577.684,830,600
Jul 14, 202277.3678.4777.0978.3477.875,753,200
Jul 13, 202277.9179.1977.9178.4377.953,343,300
Jul 12, 202278.6179.3377.9578.3177.843,074,500
Jul 11, 202278.5078.9978.0978.7078.225,459,600
Jul 08, 202279.2979.5878.2378.3577.883,668,500
Jul 07, 202280.6980.7578.3279.4678.985,148,000
Jul 06, 202281.4081.9780.9581.0280.534,797,900
Jul 05, 202281.3381.8580.0981.0080.513,068,500
Jul 01, 202280.5582.0280.3581.9781.474,252,900
Jun 30, 202279.4180.5779.0180.1479.653,565,600
Jun 29, 202279.2279.9978.9879.6779.192,156,900
Jun 28, 202280.0080.3778.7778.8878.403,193,800
Jun 27, 202279.5680.3479.3679.8879.404,564,600
Jun 24, 202279.3880.5279.1780.3879.895,193,400
Jun 23, 202278.1579.1878.1278.8878.403,932,400
Jun 22, 202276.5378.1576.3677.9177.444,653,700
Jun 21, 202274.9076.5874.4076.4676.004,456,700
Jun 17, 202273.6674.4373.0174.0473.5911,016,400
Jun 16, 202273.4374.7872.6973.9273.475,342,900
Jun 15, 202274.3875.4773.0674.1673.716,023,400
Jun 14, 202275.8676.0473.6674.2773.823,960,400
Jun 13, 202275.4376.8375.4376.1975.734,490,600
Jun 10, 202276.1877.2575.1576.6376.174,294,600
Jun 09, 202278.0978.9176.7276.8576.386,327,300
Jun 08, 202278.5878.6077.7877.8777.403,131,300
Jun 07, 202277.9978.7677.6078.7178.236,609,400
Jun 06, 202279.2079.6878.5978.7878.302,715,500
Jun 03, 202279.0279.5678.7678.9378.453,150,100
Jun 02, 202278.5179.3077.2679.2778.793,588,900
Jun 01, 202279.0179.0677.9278.2077.733,963,400
May 31, 202278.5279.3177.8378.8178.335,916,500
May 27, 202278.3979.0778.1478.8678.382,742,300
May 26, 202278.3978.7177.5878.1677.694,139,100
May 25, 202277.3177.9376.8777.4977.023,733,900
May 24, 202276.6478.3076.3678.1277.653,539,700
May 23, 202275.5876.7875.3776.5276.063,754,700
May 20, 202275.3875.6373.8775.1374.676,937,200
May 19, 202274.6775.3673.9275.1274.665,477,100
May 18, 202278.2878.4775.5175.7175.254,590,300
May 17, 202278.5178.8977.4578.7778.294,017,100
May 16, 202278.1479.2477.6178.7378.253,981,100
May 13, 202277.8578.4476.9878.4077.925,068,600
May 12, 202277.4277.8876.7277.5577.085,244,700
May 11, 202276.8178.0676.5076.7576.285,555,500
May 10, 202277.6677.9976.3876.6776.216,030,700
May 09, 202276.3578.4476.0677.6777.205,666,800
May 06, 202276.0777.0675.7776.8476.375,379,600
May 05, 202276.4976.8775.5676.0975.635,056,300
May 04, 202274.4777.5574.3077.0076.538,806,000
May 03, 202274.8775.4673.9374.4974.046,073,200
May 02, 202277.0777.3774.2175.1874.727,133,000
Apr 29, 202277.7477.9576.1877.0576.5814,943,400
Apr 28, 202280.8781.5380.2681.2280.735,400,200
Apr 27, 202280.2881.7080.2080.6980.204,415,500
Apr 26, 202281.9382.3780.4480.5280.034,716,400
Apr 25, 202281.4882.1680.0681.8181.315,778,300
Apr 22, 202283.0083.3981.0181.1080.616,136,800
Apr 21, 202281.6082.5281.4982.1081.604,661,100
Apr 20, 202280.2481.8080.2281.5381.048,789,900
Apr 20, 20220.47 Dividend
Apr 19, 202279.8580.8879.8080.6179.654,644,600
Apr 18, 202280.8681.1879.7280.0179.065,230,900
Apr 14, 202281.3681.4780.8780.9479.987,663,700
Apr 13, 202281.0081.3680.8380.9980.034,481,200
Apr 12, 202280.1981.2280.0981.0080.046,488,300
Apr 11, 202280.3780.8379.9680.4479.499,495,700
Apr 08, 202280.4380.5679.8280.2579.306,428,000
Apr 07, 202278.8780.6278.6180.4279.478,557,200
Apr 06, 202277.1878.8876.7278.8177.889,991,400
Apr 05, 202276.2877.8176.2877.4576.534,398,500
Apr 04, 202275.8276.6374.8876.5975.684,791,900
Apr 01, 202275.8776.4475.1176.4275.516,464,700
Mar 31, 202276.2076.3875.3875.8374.937,711,400
Mar 30, 202275.5576.3875.3976.3675.454,191,400
Mar 29, 202276.1476.7975.7576.2075.304,651,500
Mar 28, 202274.8475.4274.8475.3974.503,646,200
Mar 25, 202273.9175.0673.7874.7873.894,401,000
Mar 24, 202273.6674.0173.1773.6572.783,539,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...