Colgate-Palmolive (CL)

84.65
+0.93 (1.11%)
NYSE · Last Trade: Apr 25th, 3:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Colgate-Palmolive (CL)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202684.5685.0884.1684.655,604,06884.65
4/23/202682.7084.1382.4183.725,358,82983.72
4/22/202682.1982.7181.8282.354,342,88382.35
4/21/202684.1284.1481.7981.815,367,13181.81
4/20/202684.6284.7583.0283.535,106,93483.53
4/17/202683.6986.3083.6785.816,406,29085.28
4/16/202683.2684.3183.1683.624,323,64883.10
4/15/202684.0084.3682.6083.495,064,01382.97
4/14/202683.3484.6183.2884.167,860,29783.64
4/13/202684.1084.2983.0383.984,704,70383.46
4/10/202685.9586.2284.2284.343,738,28383.82
4/09/202684.7286.4084.4686.044,699,93385.51
4/08/202683.7585.6183.7085.555,845,39185.02
4/07/202684.5384.7683.0783.136,023,45882.62
4/06/202685.1885.4684.3884.533,513,61084.01
4/02/202685.2285.4784.4385.145,588,88684.61
4/01/202684.7985.9584.5985.415,237,17784.88
3/31/202685.7386.0583.5085.236,770,93684.70
3/30/202685.5286.6784.4185.7310,043,81585.20
3/27/202684.2785.5383.9284.296,808,40983.77
3/26/202685.6286.2284.0284.144,889,78083.62
3/25/202685.2585.5183.9585.496,003,76984.96
3/24/202684.5885.7984.3584.535,472,21184.01
3/23/202686.4586.6084.8985.157,342,17084.62
3/20/202686.0386.1484.0785.1213,181,39584.59
3/19/202687.3887.7485.4785.507,620,94484.97
3/18/202688.8188.9687.4587.526,304,79886.98
3/17/202690.6591.4889.6689.945,236,75789.38
3/16/202689.6190.7189.2090.305,433,23889.74
3/13/202689.0989.3087.9588.845,707,63688.29
3/12/202689.1389.8187.8987.957,920,42987.41
3/11/202691.8892.1289.2289.617,661,78589.06
3/10/202692.4293.4791.4892.496,275,59791.92
3/09/202692.6993.6292.0193.007,808,72792.43
3/06/202692.1593.6091.4293.566,785,08092.98
3/05/202694.9194.9792.4892.676,776,99992.10
3/04/202695.6296.0295.0595.285,798,26394.69
3/03/202696.5597.0094.5795.517,506,15694.92
3/02/202698.5698.8296.7897.306,273,08996.70
2/27/202697.4299.3397.4299.146,217,30598.53
2/26/202697.1697.5596.5497.555,800,18596.95
2/25/202697.5098.0796.1196.675,653,59196.07
2/24/202697.3098.2096.4098.115,419,72497.50
2/23/202695.0097.6294.9397.105,635,94796.50
2/20/202694.3095.1193.3995.096,561,05394.50
2/19/202695.7996.0893.6393.986,599,56193.40
2/18/202695.2995.9395.0095.585,617,03094.99
2/17/202696.9797.6395.2995.658,164,34895.06
2/13/202696.0597.3095.4096.675,326,39196.07
2/12/202695.4198.1395.4196.176,723,94895.58
2/11/202693.3295.5693.1595.316,534,87594.72
2/10/202694.0694.9393.5093.935,457,36893.35
2/09/202694.0094.4593.3794.165,679,76793.58
2/06/202694.4595.6593.8994.415,789,65593.83
2/05/202695.0195.4993.2594.888,788,00894.29
2/04/202693.4095.2293.4094.3710,096,76193.79
2/03/202690.9893.3390.9893.158,905,48292.57
2/02/202690.5592.6890.0991.8911,456,74391.32
1/30/202688.6990.7187.7090.2913,920,08689.73
1/29/202685.5385.9784.7885.247,948,87084.71
1/28/202685.4286.1484.7085.005,052,30584.47
1/27/202685.0585.9884.5285.764,992,06185.23
1/26/202686.6786.8985.1885.207,112,37484.67