CL - Colgate-Palmolive Company

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 20, 2019 71.02 71.26 70.78 70.98 70.98 3,120,126
Sep 19, 2019 70.94 71.11 70.66 70.95 70.95 3,831,300
Sep 18, 2019 70.18 70.81 69.88 70.75 70.75 3,532,800
Sep 17, 2019 69.57 70.70 69.53 69.86 69.86 3,381,800
Sep 16, 2019 70.10 70.39 68.97 69.43 69.43 4,116,900
Sep 13, 2019 71.60 71.72 70.39 70.71 70.71 4,679,600
Sep 12, 2019 73.37 73.86 72.24 72.29 72.29 2,644,200
Sep 11, 2019 71.95 72.86 71.40 72.85 72.85 2,305,700
Sep 10, 2019 72.51 72.52 71.18 72.12 72.12 4,712,900
Sep 09, 2019 74.60 74.60 72.86 73.19 73.19 5,153,000
Sep 06, 2019 74.41 74.71 74.23 74.70 74.70 2,333,300
Sep 05, 2019 75.00 75.00 74.09 74.29 74.29 3,430,900
Sep 04, 2019 74.83 75.00 74.46 74.87 74.87 2,422,900
Sep 03, 2019 73.67 74.55 73.46 74.31 74.31 1,963,800
Aug 30, 2019 74.47 74.51 73.91 74.15 74.15 2,899,700
Aug 29, 2019 74.47 74.55 73.38 74.20 74.20 1,819,700
Aug 28, 2019 73.50 74.07 73.32 74.00 74.00 2,050,600
Aug 27, 2019 73.28 73.73 73.03 73.44 73.44 2,582,100
Aug 26, 2019 72.66 72.94 72.21 72.77 72.77 1,770,300
Aug 23, 2019 73.11 73.88 71.81 72.23 72.23 3,910,900
Aug 22, 2019 72.66 73.29 72.37 73.04 73.04 1,526,600
Aug 21, 2019 73.00 73.17 72.46 72.61 72.61 2,527,100
Aug 20, 2019 72.96 73.28 72.43 72.54 72.54 2,463,700
Aug 19, 2019 73.01 73.26 72.64 73.08 73.08 2,139,500
Aug 16, 2019 71.69 72.50 71.62 72.28 72.28 2,549,000
Aug 15, 2019 70.87 71.68 70.61 71.37 71.37 3,698,800
Aug 14, 2019 71.01 71.74 70.50 70.52 70.52 3,990,000
Aug 13, 2019 70.87 71.95 70.66 71.69 71.69 2,513,600
Aug 12, 2019 71.40 71.40 70.26 70.73 70.73 2,250,000
Aug 09, 2019 71.80 72.09 70.96 71.52 71.52 2,993,200
Aug 08, 2019 70.67 71.77 70.10 71.71 71.71 2,712,900
Aug 07, 2019 69.44 70.77 68.47 70.44 70.44 4,222,100
Aug 06, 2019 69.08 70.17 68.84 69.85 69.85 4,868,600
Aug 05, 2019 70.99 71.23 68.41 68.80 68.80 5,215,500
Aug 02, 2019 71.30 71.77 70.83 71.20 71.20 3,813,500
Aug 01, 2019 71.63 72.47 71.21 71.26 71.26 4,618,400
Jul 31, 2019 74.59 74.93 71.35 71.74 71.74 5,187,400
Jul 30, 2019 75.51 76.41 74.42 74.74 74.74 5,020,600
Jul 29, 2019 73.85 75.67 73.72 75.57 75.57 4,635,900
Jul 26, 2019 71.92 73.78 71.79 73.69 73.69 4,036,200
Jul 25, 2019 71.13 72.22 71.13 71.93 71.93 4,383,400
Jul 24, 2019 71.84 72.32 71.22 71.28 71.28 3,246,900
Jul 23, 2019 72.88 73.15 72.10 72.28 72.28 3,986,700
Jul 22, 2019 72.84 72.98 72.10 72.35 72.35 2,945,000
Jul 19, 2019 73.77 73.88 72.69 72.70 72.70 2,417,400
Jul 18, 2019 73.74 73.95 73.41 73.88 73.88 2,412,700
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...