Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 87.40 | 88.73 | 87.24 | 88.33 | 88.33 | 3,954,100 |
| Apr 19, 2024 | 86.10 | 87.26 | 85.91 | 87.13 | 87.13 | 6,005,100 |
| Apr 19, 2024 | 0.5 Dividend | |||||
| Apr 18, 2024 | 87.00 | 87.31 | 86.40 | 86.71 | 86.21 | 4,880,800 |
| Apr 17, 2024 | 86.50 | 86.83 | 85.92 | 86.75 | 86.25 | 3,886,200 |
| Apr 16, 2024 | 86.56 | 86.73 | 86.12 | 86.17 | 85.67 | 3,220,400 |
| Apr 15, 2024 | 86.47 | 86.89 | 86.10 | 86.17 | 85.67 | 4,716,200 |
| Apr 12, 2024 | 85.73 | 86.25 | 85.68 | 85.85 | 85.35 | 5,907,600 |
| Apr 11, 2024 | 86.98 | 86.98 | 85.93 | 86.00 | 85.50 | 3,908,300 |
| Apr 10, 2024 | 87.33 | 87.58 | 86.37 | 86.56 | 86.06 | 4,750,300 |
| Apr 09, 2024 | 88.27 | 88.33 | 87.21 | 87.65 | 87.14 | 3,176,300 |
| Apr 08, 2024 | 87.67 | 88.00 | 87.52 | 87.72 | 87.21 | 3,086,900 |
| Apr 05, 2024 | 87.73 | 88.12 | 87.15 | 87.88 | 87.37 | 3,479,600 |
| Apr 04, 2024 | 88.52 | 88.63 | 87.28 | 87.40 | 86.90 | 3,155,400 |
| Apr 03, 2024 | 89.00 | 89.11 | 87.80 | 88.10 | 87.59 | 4,429,200 |
| Apr 02, 2024 | 88.77 | 89.25 | 88.67 | 89.06 | 88.55 | 3,307,300 |
| Apr 01, 2024 | 89.82 | 89.82 | 88.77 | 89.06 | 88.55 | 3,070,200 |
| Mar 28, 2024 | 90.20 | 90.37 | 89.90 | 90.05 | 89.53 | 3,459,700 |
| Mar 27, 2024 | 89.60 | 90.27 | 89.33 | 89.95 | 89.43 | 4,078,600 |
| Mar 26, 2024 | 88.73 | 89.17 | 88.59 | 88.90 | 88.39 | 3,287,700 |
| Mar 25, 2024 | 89.24 | 89.42 | 88.32 | 88.64 | 88.13 | 3,178,500 |
| Mar 22, 2024 | 88.98 | 89.31 | 88.83 | 89.20 | 88.69 | 3,563,000 |
| Mar 21, 2024 | 88.35 | 89.11 | 87.92 | 88.77 | 88.26 | 3,416,200 |
| Mar 20, 2024 | 88.38 | 88.82 | 88.24 | 88.35 | 87.84 | 3,366,600 |
| Mar 19, 2024 | 88.50 | 88.78 | 88.10 | 88.77 | 88.26 | 3,265,000 |
| Mar 18, 2024 | 88.25 | 88.98 | 88.09 | 88.27 | 87.76 | 3,430,700 |
| Mar 15, 2024 | 87.46 | 88.78 | 87.46 | 88.45 | 87.94 | 6,631,000 |
| Mar 14, 2024 | 88.86 | 89.05 | 88.09 | 88.35 | 87.84 | 4,895,500 |
| Mar 13, 2024 | 88.92 | 89.36 | 88.53 | 89.20 | 88.69 | 3,193,100 |
| Mar 12, 2024 | 88.15 | 89.19 | 88.01 | 88.76 | 88.25 | 4,251,800 |
| Mar 11, 2024 | 88.03 | 88.62 | 87.41 | 88.13 | 87.62 | 3,423,400 |
| Mar 08, 2024 | 87.87 | 88.50 | 87.54 | 88.07 | 87.56 | 2,929,400 |
| Mar 07, 2024 | 87.41 | 88.16 | 87.03 | 88.14 | 87.63 | 3,215,800 |
| Mar 06, 2024 | 86.75 | 87.36 | 86.59 | 87.18 | 86.68 | 3,522,700 |
| Mar 05, 2024 | 87.20 | 87.27 | 86.21 | 86.73 | 86.23 | 3,719,400 |
| Mar 04, 2024 | 86.13 | 87.25 | 85.95 | 86.83 | 86.33 | 3,968,300 |
| Mar 01, 2024 | 86.37 | 86.56 | 85.75 | 86.49 | 85.99 | 2,402,000 |
| Feb 29, 2024 | 86.88 | 86.97 | 85.92 | 86.52 | 86.02 | 7,900,500 |
| Feb 28, 2024 | 86.45 | 86.86 | 86.08 | 86.81 | 86.31 | 2,936,800 |
| Feb 27, 2024 | 85.81 | 86.51 | 85.67 | 86.41 | 85.91 | 2,638,800 |
| Feb 26, 2024 | 86.35 | 86.68 | 86.10 | 86.15 | 85.65 | 2,831,700 |
| Feb 23, 2024 | 86.00 | 86.83 | 85.64 | 86.25 | 85.75 | 3,161,500 |
| Feb 22, 2024 | 84.91 | 86.00 | 84.45 | 86.00 | 85.50 | 4,114,700 |
| Feb 21, 2024 | 84.99 | 85.60 | 84.92 | 85.31 | 84.82 | 3,369,000 |
| Feb 20, 2024 | 83.95 | 85.13 | 83.70 | 84.61 | 84.12 | 5,404,600 |
| Feb 16, 2024 | 83.74 | 84.24 | 83.29 | 83.48 | 83.00 | 4,805,600 |
| Feb 15, 2024 | 84.45 | 84.72 | 83.20 | 83.57 | 83.09 | 5,268,900 |
| Feb 14, 2024 | 83.26 | 83.81 | 82.83 | 83.71 | 83.23 | 6,611,200 |
| Feb 13, 2024 | 83.80 | 84.25 | 82.77 | 83.47 | 82.99 | 4,469,900 |
| Feb 12, 2024 | 83.31 | 83.77 | 82.68 | 83.56 | 83.08 | 4,746,500 |
| Feb 09, 2024 | 84.26 | 84.27 | 83.17 | 83.46 | 82.98 | 4,533,000 |
| Feb 08, 2024 | 83.79 | 84.30 | 83.49 | 84.26 | 83.77 | 4,819,100 |
| Feb 07, 2024 | 84.09 | 84.29 | 83.60 | 83.86 | 83.38 | 5,530,400 |
| Feb 06, 2024 | 84.06 | 84.22 | 83.38 | 83.74 | 83.26 | 6,564,400 |
| Feb 05, 2024 | 84.41 | 85.11 | 83.74 | 84.09 | 83.61 | 6,627,300 |
| Feb 02, 2024 | 85.10 | 86.08 | 84.10 | 84.62 | 84.13 | 6,441,000 |
| Feb 01, 2024 | 84.01 | 86.14 | 83.72 | 86.12 | 85.62 | 6,904,600 |
| Jan 31, 2024 | 84.39 | 84.95 | 83.91 | 84.20 | 83.71 | 6,330,600 |
| Jan 30, 2024 | 84.00 | 84.59 | 83.51 | 84.23 | 83.74 | 5,659,900 |
| Jan 29, 2024 | 83.30 | 84.00 | 83.10 | 83.96 | 83.48 | 6,426,000 |
| Jan 26, 2024 | 81.52 | 83.62 | 81.08 | 82.83 | 82.35 | 8,668,700 |
| Jan 25, 2024 | 80.24 | 81.44 | 80.03 | 81.22 | 80.75 | 7,526,400 |
| Jan 24, 2024 | 80.87 | 81.02 | 80.05 | 80.08 | 79.62 | 5,880,900 |
| Jan 23, 2024 | 81.11 | 81.82 | 80.81 | 81.41 | 80.94 | 7,078,300 |
| Jan 22, 2024 | 80.33 | 80.55 | 79.69 | 80.42 | 79.96 | 6,237,700 |
| Jan 19, 2024 | 80.23 | 80.59 | 80.04 | 80.38 | 79.92 | 5,147,500 |
| Jan 19, 2024 | 0.48 Dividend | |||||
| Jan 18, 2024 | 80.43 | 80.87 | 80.05 | 80.83 | 79.89 | 4,027,100 |
| Jan 17, 2024 | 80.10 | 81.19 | 79.78 | 80.96 | 80.02 | 5,357,800 |
| Jan 16, 2024 | 81.00 | 81.14 | 80.01 | 80.43 | 79.49 | 4,252,000 |
| Jan 12, 2024 | 81.09 | 81.25 | 80.65 | 80.91 | 79.97 | 5,562,200 |
| Jan 11, 2024 | 80.52 | 80.64 | 79.91 | 80.56 | 79.62 | 5,186,500 |
| Jan 10, 2024 | 80.87 | 81.20 | 80.21 | 80.55 | 79.61 | 4,491,000 |
| Jan 09, 2024 | 80.30 | 80.86 | 79.98 | 80.82 | 79.88 | 3,714,500 |
| Jan 08, 2024 | 80.12 | 80.44 | 79.77 | 80.40 | 79.46 | 3,703,300 |
| Jan 05, 2024 | 80.43 | 80.52 | 79.52 | 79.98 | 79.05 | 2,825,100 |
| Jan 04, 2024 | 79.89 | 80.59 | 79.76 | 80.34 | 79.40 | 4,441,900 |
| Jan 03, 2024 | 80.96 | 81.30 | 79.82 | 79.89 | 78.96 | 4,959,600 |
| Jan 02, 2024 | 79.63 | 80.73 | 79.39 | 80.72 | 79.78 | 6,099,500 |
| Dec 29, 2023 | 79.12 | 79.78 | 79.10 | 79.71 | 78.78 | 2,463,300 |
| Dec 28, 2023 | 79.44 | 79.49 | 78.92 | 79.24 | 78.32 | 2,317,100 |
| Dec 27, 2023 | 78.69 | 79.24 | 78.53 | 79.10 | 78.18 | 3,268,700 |
| Dec 26, 2023 | 78.47 | 79.35 | 78.30 | 79.04 | 78.12 | 3,572,700 |
| Dec 22, 2023 | 78.14 | 78.72 | 77.98 | 78.50 | 77.58 | 4,042,400 |
| Dec 21, 2023 | 77.64 | 77.97 | 76.96 | 77.91 | 77.00 | 5,267,000 |
| Dec 20, 2023 | 77.74 | 78.33 | 77.34 | 77.35 | 76.45 | 5,326,800 |
| Dec 19, 2023 | 78.01 | 78.56 | 77.83 | 78.13 | 77.22 | 3,370,700 |
| Dec 18, 2023 | 77.53 | 78.30 | 77.36 | 78.06 | 77.15 | 4,212,400 |
| Dec 15, 2023 | 75.86 | 77.01 | 75.50 | 76.98 | 76.08 | 10,223,900 |
| Dec 14, 2023 | 78.29 | 78.78 | 76.20 | 76.27 | 75.38 | 8,434,000 |
| Dec 13, 2023 | 78.42 | 79.44 | 78.04 | 79.39 | 78.46 | 4,000,100 |
| Dec 12, 2023 | 77.82 | 78.60 | 77.53 | 78.59 | 77.67 | 3,798,500 |
| Dec 11, 2023 | 77.35 | 77.88 | 77.26 | 77.64 | 76.73 | 3,958,200 |
| Dec 08, 2023 | 77.56 | 77.56 | 76.69 | 77.17 | 76.27 | 4,317,800 |
| Dec 07, 2023 | 77.62 | 77.98 | 77.17 | 77.62 | 76.71 | 3,107,200 |
| Dec 06, 2023 | 77.65 | 77.85 | 77.13 | 77.47 | 76.57 | 3,595,400 |
| Dec 05, 2023 | 79.00 | 79.03 | 77.54 | 77.68 | 76.77 | 4,075,300 |
| Dec 04, 2023 | 78.50 | 79.19 | 78.50 | 78.98 | 78.06 | 4,154,400 |
| Dec 01, 2023 | 78.86 | 78.99 | 78.35 | 78.70 | 77.78 | 3,488,400 |
| Nov 30, 2023 | 77.88 | 79.02 | 77.47 | 78.77 | 77.85 | 7,148,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.