CL - Colgate-Palmolive Company

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 18, 2019 73.74 73.95 73.41 73.88 73.88 1,950,049
Jul 17, 2019 73.95 74.14 73.64 73.75 73.75 2,775,100
Jul 17, 2019 0.43 Dividend
Jul 16, 2019 74.21 74.64 73.96 74.50 74.07 3,485,400
Jul 15, 2019 74.42 75.52 73.87 74.00 73.57 2,487,700
Jul 12, 2019 73.99 74.43 73.56 74.38 73.95 2,937,500
Jul 11, 2019 73.78 73.91 73.18 73.89 73.46 2,878,200
Jul 10, 2019 73.42 74.08 73.40 73.49 73.07 2,392,300
Jul 09, 2019 72.69 73.29 72.69 73.11 72.69 3,885,600
Jul 08, 2019 73.13 73.55 73.00 73.38 72.96 2,989,300
Jul 05, 2019 73.49 73.66 72.34 73.14 72.72 3,771,900
Jul 03, 2019 73.09 74.05 73.00 74.00 73.57 2,291,600
Jul 02, 2019 72.12 72.99 72.06 72.74 72.32 2,298,100
Jul 01, 2019 71.96 72.26 71.59 72.08 71.66 3,161,800
Jun 28, 2019 72.52 72.76 71.40 71.67 71.26 5,443,800
Jun 27, 2019 72.34 72.45 71.91 72.14 71.72 2,470,800
Jun 26, 2019 73.72 73.73 72.27 72.35 71.93 2,831,100
Jun 25, 2019 73.87 74.25 73.31 73.91 73.48 3,178,100
Jun 24, 2019 73.54 74.18 73.24 73.97 73.54 3,508,100
Jun 21, 2019 73.68 74.00 72.88 72.95 72.53 6,209,400
Jun 20, 2019 73.81 74.12 73.31 73.60 73.18 2,754,500
Jun 19, 2019 72.70 73.63 72.38 73.53 73.11 3,096,500
Jun 18, 2019 73.98 74.06 72.68 72.89 72.47 2,677,100
Jun 17, 2019 73.35 73.58 72.80 73.41 72.99 2,702,200
Jun 14, 2019 72.87 73.48 72.76 73.35 72.93 2,591,900
Jun 13, 2019 73.08 73.20 71.99 72.75 72.33 2,944,600
Jun 12, 2019 73.63 74.09 72.85 73.05 72.63 3,230,000
Jun 11, 2019 73.19 73.35 72.78 73.33 72.91 3,184,700
Jun 10, 2019 73.86 74.09 72.87 73.03 72.61 3,191,000
Jun 07, 2019 73.20 74.14 73.13 73.99 73.56 3,453,800
Jun 06, 2019 72.11 73.25 72.06 73.11 72.69 3,866,500
Jun 05, 2019 71.12 71.95 70.64 71.92 71.50 2,675,200
Jun 04, 2019 71.01 71.27 70.54 70.82 70.41 3,757,600
Jun 03, 2019 69.70 70.80 69.59 70.69 70.28 3,652,200
May 31, 2019 70.51 70.66 69.44 69.62 69.22 3,031,300
May 30, 2019 70.20 70.88 70.20 70.85 70.44 1,834,400
May 29, 2019 69.92 70.22 69.66 69.97 69.57 3,580,200
May 28, 2019 71.29 71.61 70.08 70.11 69.71 3,327,700
May 24, 2019 71.90 72.00 71.14 71.20 70.79 2,267,800
May 23, 2019 71.37 71.78 71.11 71.75 71.34 2,855,100
May 22, 2019 71.27 71.65 71.02 71.53 71.12 3,862,500
May 21, 2019 71.71 71.91 71.49 71.53 71.12 2,538,200
May 20, 2019 72.08 72.58 71.59 71.70 71.29 3,149,900
May 17, 2019 71.96 72.35 71.72 71.97 71.55 2,764,200
May 16, 2019 71.75 73.10 71.58 72.50 72.08 3,581,300
May 15, 2019 71.18 71.43 70.99 71.34 70.93 4,454,400
May 14, 2019 71.50 71.97 71.13 71.15 70.74 2,855,400
May 13, 2019 70.88 71.65 70.60 71.56 71.15 2,601,300
May 10, 2019 70.56 71.58 70.28 71.50 71.09 2,341,200
May 09, 2019 70.74 71.08 70.31 70.85 70.44 2,415,200
May 08, 2019 70.62 71.50 70.05 70.99 70.58 3,273,900
May 07, 2019 71.27 71.58 69.55 70.51 70.10 4,125,500
May 06, 2019 71.53 71.78 71.20 71.69 71.28 2,383,300
May 03, 2019 71.86 72.06 71.58 71.95 71.53 2,436,700
May 02, 2019 71.31 71.93 71.23 71.82 71.41 2,209,900
May 01, 2019 72.08 72.47 71.24 71.29 70.88 3,919,100
Apr 30, 2019 71.51 72.85 71.23 72.79 72.37 4,050,200
Apr 29, 2019 71.25 71.58 70.79 71.38 70.97 3,383,900
Apr 26, 2019 69.58 71.50 69.48 71.30 70.89 5,956,000
Apr 25, 2019 68.50 68.97 68.04 68.69 68.29 3,191,200
Apr 24, 2019 68.59 69.48 68.21 68.86 68.46 3,600,900
Apr 23, 2019 69.33 69.78 68.87 69.01 68.61 3,388,000
Apr 22, 2019 69.37 70.06 69.35 69.60 69.20 3,901,700
Apr 18, 2019 69.00 69.39 68.77 69.35 68.95 3,369,000
Apr 17, 2019 68.89 68.96 68.55 68.68 68.28 2,633,600
Apr 17, 2019 0.43 Dividend
Apr 16, 2019 68.72 69.27 68.72 69.04 68.21 3,183,400
Apr 15, 2019 68.51 68.89 68.43 68.71 67.89 2,907,500
Apr 12, 2019 68.01 68.77 67.69 68.77 67.95 3,849,700
Apr 11, 2019 68.31 68.48 67.75 68.09 67.28 2,508,900
Apr 10, 2019 68.05 68.39 67.82 68.11 67.30 2,023,100
Apr 09, 2019 67.81 68.14 67.60 68.11 67.30 2,102,100
Apr 08, 2019 68.05 68.18 67.76 68.02 67.21 1,678,100
Apr 05, 2019 67.54 67.92 67.46 67.92 67.11 1,981,000
Apr 04, 2019 68.00 68.00 67.25 67.55 66.74 2,541,700
Apr 03, 2019 68.22 68.27 67.57 67.82 67.01 3,791,300
Apr 02, 2019 68.21 68.68 67.79 68.37 67.55 3,130,000
Apr 01, 2019 68.38 68.52 67.83 68.30 67.48 4,139,300
Mar 29, 2019 67.50 68.61 67.37 68.54 67.72 4,598,700
Mar 28, 2019 67.12 67.56 67.12 67.37 66.56 2,958,900
Mar 27, 2019 67.03 67.35 66.47 67.01 66.21 2,918,900
Mar 26, 2019 66.61 67.31 66.47 66.92 66.12 2,297,300
Mar 25, 2019 65.91 66.47 65.83 66.26 65.47 2,972,600
Mar 22, 2019 65.78 66.44 65.20 66.00 65.21 2,877,600
Mar 21, 2019 65.00 65.95 64.95 65.83 65.04 2,793,800
Mar 20, 2019 65.88 65.88 64.89 65.11 64.33 3,788,900
Mar 19, 2019 66.21 66.21 65.43 65.75 64.96 4,623,600
Mar 18, 2019 67.25 67.35 66.10 66.29 65.50 2,939,900
Mar 15, 2019 66.36 67.21 66.20 67.20 66.40 6,641,100
Mar 14, 2019 66.44 66.65 66.06 66.25 65.46 3,293,700
Mar 13, 2019 65.81 66.61 65.81 66.52 65.72 3,894,700
Mar 12, 2019 65.97 66.39 65.59 65.74 64.95 2,502,900
Mar 11, 2019 65.30 65.89 65.22 65.85 65.06 2,722,600
Mar 08, 2019 65.43 65.81 64.94 65.35 64.57 2,586,500
Mar 07, 2019 65.24 65.74 64.78 65.34 64.56 4,365,700
Mar 06, 2019 65.72 65.91 65.12 65.61 64.83 2,764,200
Mar 05, 2019 66.06 66.18 65.55 65.72 64.93 3,483,900
Mar 04, 2019 66.31 66.33 65.44 66.03 65.24 3,352,200
Mar 01, 2019 65.92 66.06 65.36 66.00 65.21 2,712,500
Feb 28, 2019 66.03 66.19 65.43 65.87 65.08 4,128,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...