Colgate-Palmolive Company (CL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | - | - | - | - | - | - |
| Mar 21, 2023 | 73.02 | 73.26 | 71.97 | 72.38 | 72.38 | 4,561,200 |
| Mar 20, 2023 | 72.44 | 73.30 | 72.39 | 73.08 | 73.08 | 4,557,500 |
| Mar 17, 2023 | 73.05 | 73.05 | 71.83 | 72.20 | 72.20 | 9,106,100 |
| Mar 16, 2023 | 73.31 | 73.45 | 72.62 | 72.95 | 72.95 | 4,256,400 |
| Mar 15, 2023 | 71.55 | 73.06 | 71.55 | 72.93 | 72.93 | 5,993,500 |
| Mar 14, 2023 | 71.70 | 72.32 | 71.38 | 72.24 | 72.24 | 5,098,000 |
| Mar 13, 2023 | 71.35 | 73.13 | 71.35 | 71.50 | 71.50 | 5,949,900 |
| Mar 10, 2023 | 71.73 | 71.78 | 71.19 | 71.31 | 71.31 | 3,693,800 |
| Mar 09, 2023 | 72.33 | 72.53 | 70.92 | 71.34 | 71.34 | 4,893,200 |
| Mar 08, 2023 | 71.43 | 72.04 | 71.24 | 71.96 | 71.96 | 2,942,800 |
| Mar 07, 2023 | 73.25 | 73.37 | 71.05 | 71.50 | 71.50 | 6,423,000 |
| Mar 06, 2023 | 73.70 | 74.04 | 73.22 | 73.29 | 73.29 | 3,001,600 |
| Mar 03, 2023 | 74.00 | 74.09 | 73.25 | 73.95 | 73.95 | 2,532,600 |
| Mar 02, 2023 | 72.59 | 73.95 | 72.54 | 73.77 | 73.77 | 2,916,000 |
| Mar 01, 2023 | 73.35 | 73.35 | 71.82 | 72.55 | 72.55 | 2,880,800 |
| Feb 28, 2023 | 73.29 | 73.65 | 72.87 | 73.30 | 73.30 | 3,614,300 |
| Feb 27, 2023 | 73.42 | 74.14 | 73.22 | 73.60 | 73.60 | 3,434,600 |
| Feb 24, 2023 | 73.28 | 73.36 | 72.75 | 73.13 | 73.13 | 3,115,000 |
| Feb 23, 2023 | 74.41 | 74.77 | 72.92 | 73.66 | 73.66 | 3,008,600 |
| Feb 22, 2023 | 74.50 | 75.04 | 74.19 | 74.41 | 74.41 | 3,645,600 |
| Feb 21, 2023 | 73.90 | 74.73 | 73.90 | 74.26 | 74.26 | 4,098,100 |
| Feb 17, 2023 | 72.96 | 74.96 | 72.96 | 74.52 | 74.52 | 5,019,100 |
| Feb 16, 2023 | 72.32 | 72.97 | 71.74 | 72.77 | 72.77 | 4,701,800 |
| Feb 15, 2023 | 72.87 | 72.99 | 72.29 | 72.70 | 72.70 | 4,399,200 |
| Feb 14, 2023 | 73.91 | 73.91 | 72.90 | 73.18 | 73.18 | 2,382,500 |
| Feb 13, 2023 | 73.87 | 74.04 | 73.46 | 73.77 | 73.77 | 3,664,300 |
| Feb 10, 2023 | 72.93 | 73.73 | 72.73 | 73.55 | 73.55 | 3,524,300 |
| Feb 09, 2023 | 73.51 | 73.75 | 72.81 | 72.83 | 72.83 | 3,740,400 |
| Feb 08, 2023 | 73.12 | 73.68 | 72.81 | 73.36 | 73.36 | 3,230,100 |
| Feb 07, 2023 | 73.43 | 73.55 | 72.71 | 73.45 | 73.45 | 3,755,100 |
| Feb 06, 2023 | 74.20 | 74.41 | 73.28 | 73.85 | 73.85 | 4,186,900 |
| Feb 03, 2023 | 73.96 | 74.40 | 73.22 | 74.29 | 74.29 | 3,861,200 |
| Feb 02, 2023 | 74.18 | 74.20 | 73.31 | 73.73 | 73.73 | 5,024,700 |
| Feb 01, 2023 | 74.43 | 75.30 | 74.11 | 74.99 | 74.99 | 3,722,200 |
| Jan 31, 2023 | 73.38 | 74.54 | 73.26 | 74.53 | 74.53 | 5,890,100 |
| Jan 30, 2023 | 72.20 | 73.73 | 72.05 | 72.88 | 72.88 | 9,191,600 |
| Jan 27, 2023 | 72.85 | 73.04 | 70.94 | 71.59 | 71.59 | 13,482,900 |
| Jan 26, 2023 | 75.62 | 75.81 | 75.12 | 75.53 | 75.53 | 3,744,000 |
| Jan 25, 2023 | 75.48 | 75.99 | 74.63 | 75.77 | 75.77 | 3,142,700 |
| Jan 24, 2023 | 75.39 | 75.99 | 74.50 | 75.94 | 75.94 | 4,219,100 |
| Jan 23, 2023 | 75.54 | 75.67 | 74.94 | 75.50 | 75.50 | 2,463,400 |
| Jan 20, 2023 | 74.75 | 75.54 | 74.03 | 75.44 | 75.44 | 11,899,800 |
| Jan 19, 2023 | 75.77 | 76.53 | 75.19 | 75.20 | 75.20 | 4,436,400 |
| Jan 18, 2023 | 77.99 | 78.33 | 76.31 | 76.32 | 76.32 | 3,996,300 |
| Jan 17, 2023 | 78.16 | 78.97 | 78.08 | 78.23 | 78.23 | 5,615,100 |
| Jan 13, 2023 | 76.69 | 78.00 | 76.57 | 77.85 | 77.85 | 3,800,100 |
| Jan 12, 2023 | 77.36 | 77.60 | 76.35 | 76.84 | 76.84 | 6,059,000 |
| Jan 11, 2023 | 78.44 | 78.72 | 76.69 | 77.13 | 77.13 | 9,122,200 |
| Jan 10, 2023 | 78.97 | 78.97 | 78.02 | 78.31 | 78.31 | 3,397,200 |
| Jan 09, 2023 | 79.96 | 80.40 | 78.56 | 78.73 | 78.73 | 2,826,000 |
| Jan 06, 2023 | 79.40 | 80.46 | 79.17 | 79.98 | 79.98 | 2,274,500 |
| Jan 05, 2023 | 79.52 | 79.81 | 78.44 | 78.54 | 78.54 | 2,295,600 |
| Jan 04, 2023 | 79.20 | 80.13 | 79.19 | 79.64 | 79.64 | 3,976,800 |
| Jan 03, 2023 | 78.79 | 79.17 | 77.72 | 79.13 | 79.13 | 2,920,200 |
| Dec 30, 2022 | 79.33 | 79.45 | 78.21 | 78.79 | 78.79 | 2,238,600 |
| Dec 29, 2022 | 79.29 | 79.66 | 78.96 | 79.37 | 79.37 | 1,954,200 |
| Dec 28, 2022 | 80.17 | 80.44 | 78.81 | 78.82 | 78.82 | 1,918,700 |
| Dec 27, 2022 | 79.56 | 80.23 | 79.26 | 79.94 | 79.94 | 3,078,600 |
| Dec 23, 2022 | 79.21 | 79.58 | 78.94 | 79.45 | 79.45 | 1,488,500 |
| Dec 22, 2022 | 78.99 | 79.31 | 78.22 | 79.28 | 79.28 | 2,548,400 |
| Dec 21, 2022 | 78.02 | 78.99 | 78.00 | 78.99 | 78.99 | 3,025,200 |
| Dec 20, 2022 | 77.90 | 78.07 | 77.13 | 77.69 | 77.69 | 2,831,900 |
| Dec 19, 2022 | 77.60 | 78.92 | 77.42 | 77.98 | 77.98 | 3,440,300 |
| Dec 16, 2022 | 77.47 | 78.12 | 77.25 | 77.76 | 77.76 | 9,426,200 |
| Dec 15, 2022 | 78.51 | 78.86 | 77.22 | 77.88 | 77.88 | 4,021,200 |
| Dec 14, 2022 | 78.94 | 79.84 | 78.57 | 79.34 | 79.34 | 3,692,000 |
| Dec 13, 2022 | 79.25 | 79.45 | 78.02 | 78.75 | 78.75 | 3,760,500 |
| Dec 12, 2022 | 77.99 | 78.71 | 77.62 | 78.61 | 78.61 | 4,774,600 |
| Dec 09, 2022 | 77.97 | 78.36 | 77.70 | 77.78 | 77.78 | 2,516,700 |
| Dec 08, 2022 | 77.38 | 78.17 | 77.06 | 78.14 | 78.14 | 2,672,300 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
