Advertisement
U.S. markets close in 5 hours 50 minutes

Colgate-Palmolive Company (CL)

NYSE - Nasdaq Real Time Price. Currency in USD
89.96+0.01 (+0.01%)
As of 10:10AM EDT. Market open.
  • Dividend

    CL announced a cash dividend of 0.50 with an ex-date of Apr. 19, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202490.2090.3589.9289.9689.96253,443
Mar 27, 202489.6090.2789.3389.9589.954,078,600
Mar 26, 202488.7389.1788.5988.9088.903,287,700
Mar 25, 202489.2489.4288.3288.6488.643,178,500
Mar 22, 202488.9889.3188.8389.2089.203,563,000
Mar 21, 202488.3589.1187.9288.7788.773,416,200
Mar 20, 202488.3888.8288.2488.3588.353,366,600
Mar 19, 202488.5088.7888.1088.7788.773,265,000
Mar 18, 202488.2588.9888.0988.2788.273,430,700
Mar 15, 202487.4688.7887.4688.4588.456,631,000
Mar 14, 202488.8689.0588.0988.3588.354,895,500
Mar 13, 202488.9289.3688.5389.2089.203,193,100
Mar 12, 202488.1589.1988.0188.7688.764,251,800
Mar 11, 202488.0388.6287.4188.1388.133,423,400
Mar 08, 202487.8788.5087.5488.0788.072,929,400
Mar 07, 202487.4188.1687.0388.1488.143,215,800
Mar 06, 202486.7587.3686.5987.1887.183,522,700
Mar 05, 202487.2087.2786.2186.7386.733,719,400
Mar 04, 202486.1387.2585.9586.8386.833,968,300
Mar 01, 202486.3786.5685.7586.4986.492,402,000
Feb 29, 202486.8886.9785.9286.5286.527,900,500
Feb 28, 202486.4586.8686.0886.8186.812,936,800
Feb 27, 202485.8186.5185.6786.4186.412,638,800
Feb 26, 202486.3586.6886.1086.1586.152,831,700
Feb 23, 202486.0086.8385.6486.2586.253,161,500
Feb 22, 202484.9186.0084.4586.0086.004,114,700
Feb 21, 202484.9985.6084.9285.3185.313,369,000
Feb 20, 202483.9585.1383.7084.6184.615,404,600
Feb 16, 202483.7484.2483.2983.4883.484,805,600
Feb 15, 202484.4584.7283.2083.5783.575,268,900
Feb 14, 202483.2683.8182.8383.7183.716,611,200
Feb 13, 202483.8084.2582.7783.4783.474,469,900
Feb 12, 202483.3183.7782.6883.5683.564,746,500
Feb 09, 202484.2684.2783.1783.4683.464,533,000
Feb 08, 202483.7984.3083.4984.2684.264,819,100
Feb 07, 202484.0984.2983.6083.8683.865,530,400
Feb 06, 202484.0684.2283.3883.7483.746,564,400
Feb 05, 202484.4185.1183.7484.0984.096,627,300
Feb 02, 202485.1086.0884.1084.6284.626,441,000
Feb 01, 202484.0186.1483.7286.1286.126,904,600
Jan 31, 202484.3984.9583.9184.2084.206,330,600
Jan 30, 202484.0084.5983.5184.2384.235,659,900
Jan 29, 202483.3084.0083.1083.9683.966,426,000
Jan 26, 202481.5283.6281.0882.8382.838,668,700
Jan 25, 202480.2481.4480.0381.2281.227,526,400
Jan 24, 202480.8781.0280.0580.0880.085,880,900
Jan 23, 202481.1181.8280.8181.4181.417,078,300
Jan 22, 202480.3380.5579.6980.4280.426,237,700
Jan 19, 202480.2380.5980.0480.3880.385,147,500
Jan 19, 20240.48 Dividend
Jan 18, 202480.4380.8780.0580.8380.354,027,100
Jan 17, 202480.1081.1979.7880.9680.485,357,800
Jan 16, 202481.0081.1480.0180.4379.954,252,000
Jan 12, 202481.0981.2580.6580.9180.435,562,200
Jan 11, 202480.5280.6479.9180.5680.085,186,500
Jan 10, 202480.8781.2080.2180.5580.074,491,000
Jan 09, 202480.3080.8679.9880.8280.343,714,500
Jan 08, 202480.1280.4479.7780.4079.923,703,300
Jan 05, 202480.4380.5279.5279.9879.512,825,100
Jan 04, 202479.8980.5979.7680.3479.864,441,900
Jan 03, 202480.9681.3079.8279.8979.424,959,600
Jan 02, 202479.6380.7379.3980.7280.246,099,500
Dec 29, 202379.1279.7879.1079.7179.242,463,300
Dec 28, 202379.4479.4978.9279.2478.772,317,100
Dec 27, 202378.6979.2478.5379.1078.633,268,700
Dec 26, 202378.4779.3578.3079.0478.573,572,700
Dec 22, 202378.1478.7277.9878.5078.034,042,400
Dec 21, 202377.6477.9776.9677.9177.455,267,000
Dec 20, 202377.7478.3377.3477.3576.895,326,800
Dec 19, 202378.0178.5677.8378.1377.673,370,700
Dec 18, 202377.5378.3077.3678.0677.604,212,400
Dec 15, 202375.8677.0175.5076.9876.5210,223,900
Dec 14, 202378.2978.7876.2076.2775.828,434,000
Dec 13, 202378.4279.4478.0479.3978.924,000,100
Dec 12, 202377.8278.6077.5378.5978.123,798,500
Dec 11, 202377.3577.8877.2677.6477.183,958,200
Dec 08, 202377.5677.5676.6977.1776.714,317,800
Dec 07, 202377.6277.9877.1777.6277.163,107,200
Dec 06, 202377.6577.8577.1377.4777.013,595,400
Dec 05, 202379.0079.0377.5477.6877.224,075,300
Dec 04, 202378.5079.1978.5078.9878.514,154,400
Dec 01, 202378.8678.9978.3578.7078.233,488,400
Nov 30, 202377.8879.0277.4778.7778.307,148,500
Nov 29, 202377.8478.0677.4777.8877.424,010,200
Nov 28, 202377.3078.0077.0877.8777.413,471,200
Nov 27, 202377.3877.4677.0177.1176.653,706,600
Nov 24, 202377.4877.4877.0277.3176.851,150,400
Nov 22, 202376.9077.5076.8677.2876.823,217,300
Nov 21, 202375.6576.5975.3976.5776.123,669,500
Nov 20, 202375.2875.7575.1775.4775.023,150,200
Nov 17, 202376.0076.1675.5075.5875.133,231,700
Nov 16, 202375.5776.4575.5675.9875.534,432,800
Nov 15, 202376.5577.0575.3775.4775.024,810,900
Nov 14, 202375.8076.8575.7176.6676.202,919,900
Nov 13, 202375.8076.2675.7275.9575.502,805,500
Nov 10, 202375.3175.6074.6775.4374.983,667,800
Nov 09, 202375.4575.5674.8075.1474.692,631,900
Nov 08, 202375.1975.6874.8775.2474.793,113,100
Nov 07, 202375.0875.5674.7675.2374.783,275,000
Nov 06, 202374.8675.4474.7275.2174.764,288,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...