Colgate-Palmolive Company (CL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2022 | 0.47 Dividend | |||||
| Jul 19, 2022 | 77.49 | 77.92 | 77.27 | 77.53 | 77.06 | 3,712,500 |
| Jul 18, 2022 | 78.01 | 78.17 | 76.97 | 77.12 | 76.65 | 3,526,600 |
| Jul 15, 2022 | 78.75 | 78.99 | 77.97 | 78.15 | 77.68 | 4,830,600 |
| Jul 14, 2022 | 77.36 | 78.47 | 77.09 | 78.34 | 77.87 | 5,753,200 |
| Jul 13, 2022 | 77.91 | 79.19 | 77.91 | 78.43 | 77.95 | 3,343,300 |
| Jul 12, 2022 | 78.61 | 79.33 | 77.95 | 78.31 | 77.84 | 3,074,500 |
| Jul 11, 2022 | 78.50 | 78.99 | 78.09 | 78.70 | 78.22 | 5,459,600 |
| Jul 08, 2022 | 79.29 | 79.58 | 78.23 | 78.35 | 77.88 | 3,668,500 |
| Jul 07, 2022 | 80.69 | 80.75 | 78.32 | 79.46 | 78.98 | 5,148,000 |
| Jul 06, 2022 | 81.40 | 81.97 | 80.95 | 81.02 | 80.53 | 4,797,900 |
| Jul 05, 2022 | 81.33 | 81.85 | 80.09 | 81.00 | 80.51 | 3,068,500 |
| Jul 01, 2022 | 80.55 | 82.02 | 80.35 | 81.97 | 81.47 | 4,252,900 |
| Jun 30, 2022 | 79.41 | 80.57 | 79.01 | 80.14 | 79.65 | 3,565,600 |
| Jun 29, 2022 | 79.22 | 79.99 | 78.98 | 79.67 | 79.19 | 2,156,900 |
| Jun 28, 2022 | 80.00 | 80.37 | 78.77 | 78.88 | 78.40 | 3,193,800 |
| Jun 27, 2022 | 79.56 | 80.34 | 79.36 | 79.88 | 79.40 | 4,564,600 |
| Jun 24, 2022 | 79.38 | 80.52 | 79.17 | 80.38 | 79.89 | 5,193,400 |
| Jun 23, 2022 | 78.15 | 79.18 | 78.12 | 78.88 | 78.40 | 3,932,400 |
| Jun 22, 2022 | 76.53 | 78.15 | 76.36 | 77.91 | 77.44 | 4,653,700 |
| Jun 21, 2022 | 74.90 | 76.58 | 74.40 | 76.46 | 76.00 | 4,456,700 |
| Jun 17, 2022 | 73.66 | 74.43 | 73.01 | 74.04 | 73.59 | 11,016,400 |
| Jun 16, 2022 | 73.43 | 74.78 | 72.69 | 73.92 | 73.47 | 5,342,900 |
| Jun 15, 2022 | 74.38 | 75.47 | 73.06 | 74.16 | 73.71 | 6,023,400 |
| Jun 14, 2022 | 75.86 | 76.04 | 73.66 | 74.27 | 73.82 | 3,960,400 |
| Jun 13, 2022 | 75.43 | 76.83 | 75.43 | 76.19 | 75.73 | 4,490,600 |
| Jun 10, 2022 | 76.18 | 77.25 | 75.15 | 76.63 | 76.17 | 4,294,600 |
| Jun 09, 2022 | 78.09 | 78.91 | 76.72 | 76.85 | 76.38 | 6,327,300 |
| Jun 08, 2022 | 78.58 | 78.60 | 77.78 | 77.87 | 77.40 | 3,131,300 |
| Jun 07, 2022 | 77.99 | 78.76 | 77.60 | 78.71 | 78.23 | 6,609,400 |
| Jun 06, 2022 | 79.20 | 79.68 | 78.59 | 78.78 | 78.30 | 2,715,500 |
| Jun 03, 2022 | 79.02 | 79.56 | 78.76 | 78.93 | 78.45 | 3,150,100 |
| Jun 02, 2022 | 78.51 | 79.30 | 77.26 | 79.27 | 78.79 | 3,588,900 |
| Jun 01, 2022 | 79.01 | 79.06 | 77.92 | 78.20 | 77.73 | 3,963,400 |
| May 31, 2022 | 78.52 | 79.31 | 77.83 | 78.81 | 78.33 | 5,916,500 |
| May 27, 2022 | 78.39 | 79.07 | 78.14 | 78.86 | 78.38 | 2,742,300 |
| May 26, 2022 | 78.39 | 78.71 | 77.58 | 78.16 | 77.69 | 4,139,100 |
| May 25, 2022 | 77.31 | 77.93 | 76.87 | 77.49 | 77.02 | 3,733,900 |
| May 24, 2022 | 76.64 | 78.30 | 76.36 | 78.12 | 77.65 | 3,539,700 |
| May 23, 2022 | 75.58 | 76.78 | 75.37 | 76.52 | 76.06 | 3,754,700 |
| May 20, 2022 | 75.38 | 75.63 | 73.87 | 75.13 | 74.67 | 6,937,200 |
| May 19, 2022 | 74.67 | 75.36 | 73.92 | 75.12 | 74.66 | 5,477,100 |
| May 18, 2022 | 78.28 | 78.47 | 75.51 | 75.71 | 75.25 | 4,590,300 |
| May 17, 2022 | 78.51 | 78.89 | 77.45 | 78.77 | 78.29 | 4,017,100 |
| May 16, 2022 | 78.14 | 79.24 | 77.61 | 78.73 | 78.25 | 3,981,100 |
| May 13, 2022 | 77.85 | 78.44 | 76.98 | 78.40 | 77.92 | 5,068,600 |
| May 12, 2022 | 77.42 | 77.88 | 76.72 | 77.55 | 77.08 | 5,244,700 |
| May 11, 2022 | 76.81 | 78.06 | 76.50 | 76.75 | 76.28 | 5,555,500 |
| May 10, 2022 | 77.66 | 77.99 | 76.38 | 76.67 | 76.21 | 6,030,700 |
| May 09, 2022 | 76.35 | 78.44 | 76.06 | 77.67 | 77.20 | 5,666,800 |
| May 06, 2022 | 76.07 | 77.06 | 75.77 | 76.84 | 76.37 | 5,379,600 |
| May 05, 2022 | 76.49 | 76.87 | 75.56 | 76.09 | 75.63 | 5,056,300 |
| May 04, 2022 | 74.47 | 77.55 | 74.30 | 77.00 | 76.53 | 8,806,000 |
| May 03, 2022 | 74.87 | 75.46 | 73.93 | 74.49 | 74.04 | 6,073,200 |
| May 02, 2022 | 77.07 | 77.37 | 74.21 | 75.18 | 74.72 | 7,133,000 |
| Apr 29, 2022 | 77.74 | 77.95 | 76.18 | 77.05 | 76.58 | 14,943,400 |
| Apr 28, 2022 | 80.87 | 81.53 | 80.26 | 81.22 | 80.73 | 5,400,200 |
| Apr 27, 2022 | 80.28 | 81.70 | 80.20 | 80.69 | 80.20 | 4,415,500 |
| Apr 26, 2022 | 81.93 | 82.37 | 80.44 | 80.52 | 80.03 | 4,716,400 |
| Apr 25, 2022 | 81.48 | 82.16 | 80.06 | 81.81 | 81.31 | 5,778,300 |
| Apr 22, 2022 | 83.00 | 83.39 | 81.01 | 81.10 | 80.61 | 6,136,800 |
| Apr 21, 2022 | 81.60 | 82.52 | 81.49 | 82.10 | 81.60 | 4,661,100 |
| Apr 20, 2022 | 80.24 | 81.80 | 80.22 | 81.53 | 81.04 | 8,789,900 |
| Apr 20, 2022 | 0.47 Dividend | |||||
| Apr 19, 2022 | 79.85 | 80.88 | 79.80 | 80.61 | 79.65 | 4,644,600 |
| Apr 18, 2022 | 80.86 | 81.18 | 79.72 | 80.01 | 79.06 | 5,230,900 |
| Apr 14, 2022 | 81.36 | 81.47 | 80.87 | 80.94 | 79.98 | 7,663,700 |
| Apr 13, 2022 | 81.00 | 81.36 | 80.83 | 80.99 | 80.03 | 4,481,200 |
| Apr 12, 2022 | 80.19 | 81.22 | 80.09 | 81.00 | 80.04 | 6,488,300 |
| Apr 11, 2022 | 80.37 | 80.83 | 79.96 | 80.44 | 79.49 | 9,495,700 |
| Apr 08, 2022 | 80.43 | 80.56 | 79.82 | 80.25 | 79.30 | 6,428,000 |
| Apr 07, 2022 | 78.87 | 80.62 | 78.61 | 80.42 | 79.47 | 8,557,200 |
| Apr 06, 2022 | 77.18 | 78.88 | 76.72 | 78.81 | 77.88 | 9,991,400 |
| Apr 05, 2022 | 76.28 | 77.81 | 76.28 | 77.45 | 76.53 | 4,398,500 |
| Apr 04, 2022 | 75.82 | 76.63 | 74.88 | 76.59 | 75.68 | 4,791,900 |
| Apr 01, 2022 | 75.87 | 76.44 | 75.11 | 76.42 | 75.51 | 6,464,700 |
| Mar 31, 2022 | 76.20 | 76.38 | 75.38 | 75.83 | 74.93 | 7,711,400 |
| Mar 30, 2022 | 75.55 | 76.38 | 75.39 | 76.36 | 75.45 | 4,191,400 |
| Mar 29, 2022 | 76.14 | 76.79 | 75.75 | 76.20 | 75.30 | 4,651,500 |
| Mar 28, 2022 | 74.84 | 75.42 | 74.84 | 75.39 | 74.50 | 3,646,200 |
| Mar 25, 2022 | 73.91 | 75.06 | 73.78 | 74.78 | 73.89 | 4,401,000 |
| Mar 24, 2022 | 73.66 | 74.01 | 73.17 | 73.65 | 72.78 | 3,539,500 |
| *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.
