|
Colgate-Palmolive - [Ticker: CL] | | Last Trade | 63.04 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | +0.21 (+1.00%) | Open | 62.72 | High | 63.34 | Low | 62.61 | Volume | 2,383,187 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 70.80 x 700 - 70.81 x 1,000 | Former Close | 62.83 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CL quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,217,400 | 63.84 | 63.84 | 61.84 | 62.09 | 00:00:00 | 2000-01-04 | 1,179,200 | 61.09 | 61.78 | 60.34 | 60.47 | 00:00:00 | 2000-01-05 | 1,584,700 | 60.59 | 61.09 | 57.60 | 58.41 | 00:00:00 | 2000-01-06 | 2,901,100 | 57.85 | 59.85 | 57.73 | 58.29 | 00:00:00 | 2000-01-07 | 2,785,100 | 58.97 | 62.15 | 57.85 | 61.78 | 00:00:00 | 2000-01-10 | 1,524,800 | 63.34 | 63.46 | 61.59 | 63.46 | 00:00:00 | 2000-01-11 | 1,925,400 | 62.84 | 64.65 | 62.78 | 63.77 | 00:00:00 | 2000-01-12 | 1,166,300 | 63.09 | 64.27 | 62.65 | 64.21 | 00:00:00 | 2000-01-13 | 1,321,500 | 63.96 | 65.52 | 63.65 | 64.65 | 00:00:00 | 2000-01-14 | 2,347,900 | 65.83 | 66.58 | 61.90 | 63.15 | 00:00:00 | 2000-01-18 | 1,451,000 | 62.90 | 63.46 | 61.90 | 62.84 | 00:00:00 | 2000-01-19 | 1,235,100 | 62.84 | 63.09 | 60.97 | 61.34 | 00:00:00 | 2000-01-20 | 1,541,000 | 61.22 | 63.59 | 60.34 | 61.78 | 00:00:00 | 2000-01-21 | 1,821,100 | 63.09 | 63.09 | 60.22 | 61.15 | 00:00:00 | 2000-01-24 | 1,512,400 | 62.75 | 63.00 | 60.50 | 60.69 | 00:00:00 | 2000-01-25 | 964,500 | 61.75 | 61.81 | 59.25 | 59.62 | 00:00:00 | 2000-01-26 | 684,000 | 59.75 | 60.62 | 58.94 | 60.19 | 00:00:00 | 2000-01-27 | 1,037,600 | 59.75 | 61.31 | 59.75 | 60.31 | 00:00:00 | 2000-01-28 | 1,569,200 | 60.56 | 61.12 | 58.50 | 59.50 | 00:00:00 | 2000-01-31 | 1,705,900 | 58.75 | 59.69 | 58.50 | 59.25 | 00:00:00 | 2000-02-01 | 1,545,400 | 59.25 | 60.19 | 58.44 | 59.62 | 00:00:00 | 2000-02-02 | 1,505,200 | 60.50 | 61.63 | 59.75 | 61.31 | 00:00:00 | 2000-02-03 | 2,134,300 | 61.00 | 61.75 | 58.37 | 60.00 | 00:00:00 | 2000-02-04 | 3,248,900 | 59.50 | 59.56 | 55.00 | 56.25 | 00:00:00 | 2000-02-07 | 2,953,100 | 56.25 | 56.81 | 53.56 | 56.38 | 00:00:00 | 2000-02-08 | 2,727,800 | 56.38 | 59.38 | 56.38 | 58.69 | 00:00:00 | 2000-02-09 | 2,217,700 | 59.75 | 59.75 | 57.50 | 58.19 | 00:00:00 | 2000-02-10 | 1,222,200 | 58.25 | 58.50 | 57.38 | 57.50 | 00:00:00 | 2000-02-11 | 1,650,600 | 57.62 | 57.62 | 55.63 | 55.88 | 00:00:00 | 2000-02-14 | 1,981,000 | 55.94 | 55.94 | 53.00 | 54.00 | 00:00:00 | 2000-02-15 | 2,154,600 | 54.75 | 55.81 | 53.81 | 55.69 | 00:00:00 | 2000-02-16 | 1,533,000 | 55.88 | 56.75 | 55.12 | 55.37 | 00:00:00 | 2000-02-17 | 1,341,100 | 55.63 | 56.00 | 53.50 | 53.94 | 00:00:00 | 2000-02-18 | 2,094,800 | 52.50 | 54.88 | 52.00 | 53.06 | 00:00:00 | 2000-02-22 | 1,555,500 | 53.06 | 53.94 | 50.69 | 52.37 | 00:00:00 | 2000-02-23 | 15,314 | 51.88 | 51.94 | 50.94 | 51.38 | 00:00:00 | 2000-02-24 | 2,476,700 | 50.75 | 51.62 | 47.87 | 49.06 | 00:00:00 | 2000-02-25 | 2,965,600 | 49.19 | 49.75 | 48.00 | 48.25 | 00:00:00 | 2000-02-28 | 2,658,700 | 48.88 | 51.31 | 48.00 | 51.00 | 00:00:00 | 2000-02-29 | 2,485,900 | 51.25 | 53.50 | 50.62 | 52.19 | 00:00:00 | 2000-03-01 | 1,744,800 | 52.25 | 53.62 | 51.50 | 53.00 | 00:00:00 | 2000-03-02 | 1,545,200 | 53.25 | 53.38 | 52.50 | 52.63 | 00:00:00 | 2000-03-03 | 1,433,100 | 52.63 | 55.12 | 52.56 | 54.88 | 00:00:00 | 2000-03-06 | 1,119,800 | 55.00 | 55.00 | 52.63 | 52.81 | 00:00:00 | 2000-03-07 | 8,371,600 | 46.00 | 49.75 | 45.75 | 46.75 | 00:00:00 | 2000-03-08 | 7,935,900 | 47.12 | 47.87 | 42.38 | 43.94 | 00:00:00 | 2000-03-09 | 2,620,200 | 43.75 | 44.38 | 43.00 | 44.00 | 00:00:00 | 2000-03-10 | 4,007,100 | 44.00 | 44.00 | 40.88 | 42.75 | 00:00:00 | 2000-03-13 | 2,873,000 | 40.50 | 44.19 | 40.50 | 43.37 | 00:00:00 | 2000-03-14 | 1,592,700 | 42.25 | 43.56 | 42.00 | 43.19 | 00:00:00 | 2000-03-15 | 5,907,900 | 43.88 | 54.00 | 43.75 | 51.81 | 00:00:00 | 2000-03-16 | 4,772,700 | 51.81 | 52.37 | 49.75 | 51.25 | 00:00:00 | 2000-03-17 | 2,542,400 | 50.25 | 51.94 | 49.81 | 49.94 | 00:00:00 | 2000-03-20 | 1,862,500 | 49.94 | 51.00 | 49.12 | 50.25 | 00:00:00 | 2000-03-21 | 2,091,200 | 49.88 | 51.50 | 49.75 | 50.31 | 00:00:00 | 2000-03-22 | 2,494,200 | 49.88 | 50.94 | 48.50 | 50.56 | 00:00:00 | 2000-03-23 | 2,958,700 | 50.19 | 54.00 | 50.00 | 53.12 | 00:00:00 | 2000-03-24 | 2,321,500 | 53.19 | 56.00 | 53.19 | 54.38 | 00:00:00 | 2000-03-27 | 1,674,300 | 55.00 | 55.50 | 53.94 | 54.19 | 00:00:00 | 2000-03-28 | 2,148,100 | 53.38 | 56.87 | 53.38 | 56.87 | 00:00:00 | 2000-03-29 | 2,174,600 | 57.00 | 57.62 | 55.69 | 56.44 | 00:00:00 | 2000-03-30 | 2,882,500 | 55.25 | 56.44 | 54.56 | 56.19 | 00:00:00 | 2000-03-31 | 2,154,000 | 56.38 | 58.37 | 55.94 | 56.38 | 00:00:00 | 2000-04-03 | 1,881,800 | 56.62 | 60.88 | 56.44 | 60.50 | 00:00:00 | 2000-04-04 | 2,891,700 | 60.00 | 61.63 | 59.25 | 60.69 | 00:00:00 | 2000-04-05 | 1,709,800 | 60.38 | 61.75 | 58.25 | 58.44 | 00:00:00 | 2000-04-06 | 1,534,000 | 58.56 | 60.00 | 57.00 | 59.00 | 00:00:00 | 2000-04-07 | 1,256,000 | 59.00 | 60.00 | 58.75 | 59.31 | 00:00:00 | 2000-04-10 | 2,181,300 | 58.00 | 60.88 | 57.88 | 60.25 | 00:00:00 | 2000-04-11 | 2,503,300 | 60.88 | 62.87 | 60.75 | 62.62 | 00:00:00 | 2000-04-12 | 3,077,400 | 62.62 | 65.25 | 61.88 | 62.00 | 00:00:00 | 2000-04-13 | 2,924,500 | 61.00 | 61.50 | 57.81 | 59.00 | 00:00:00 | 2000-04-14 | 2,513,300 | 55.75 | 57.38 | 54.44 | 55.75 | 00:00:00 | 2000-04-17 | 2,263,200 | 55.00 | 57.62 | 54.56 | 57.62 | 00:00:00 | 2000-04-18 | 2,307,000 | 57.00 | 57.00 | 54.62 | 55.25 | 00:00:00 | 2000-04-19 | 3,994,400 | 56.00 | 56.00 | 52.81 | 55.69 | 00:00:00 | 2000-04-20 | 2,760,700 | 55.25 | 57.38 | 54.62 | 57.13 | 00:00:00 | 2000-04-24 | 1,969,800 | 56.94 | 58.75 | 56.75 | 58.63 | 00:00:00 | 2000-04-25 | 2,634,000 | 58.56 | 60.00 | 58.12 | 59.19 | 00:00:00 | 2000-04-26 | 1,662,700 | 59.50 | 59.50 | 56.94 | 57.69 | 00:00:00 | 2000-04-27 | 2,284,700 | 56.87 | 59.87 | 56.38 | 58.69 | 00:00:00 | 2000-04-28 | 1,998,300 | 56.50 | 57.75 | 54.88 | 57.13 | 00:00:00 | 2000-05-01 | 1,296,600 | 56.00 | 56.50 | 55.12 | 55.12 | 00:00:00 | 2000-05-02 | 1,276,800 | 55.12 | 56.81 | 54.94 | 56.12 | 00:00:00 | 2000-05-03 | 1,077,900 | 56.19 | 57.81 | 55.31 | 55.50 | 00:00:00 | 2000-05-04 | 1,003,600 | 55.75 | 56.06 | 55.25 | 55.94 | 00:00:00 | 2000-05-05 | 1,157,400 | 56.25 | 58.06 | 55.75 | 57.13 | 00:00:00 | 2000-05-08 | 1,074,600 | 57.50 | 59.50 | 56.94 | 57.62 | 00:00:00 | 2000-05-09 | 1,778,100 | 57.75 | 59.44 | 57.69 | 59.00 | 00:00:00 | 2000-05-10 | 1,895,800 | 58.25 | 59.75 | 58.00 | 58.19 | 00:00:00 | 2000-05-11 | 2,023,300 | 59.00 | 60.75 | 58.63 | 60.19 | 00:00:00 | 2000-05-12 | 975,100 | 60.19 | 60.19 | 57.88 | 58.84 | 00:00:00 | 2000-05-15 | 1,052,100 | 58.75 | 59.75 | 58.63 | 59.25 | 00:00:00 | 2000-05-16 | 1,190,400 | 59.06 | 59.06 | 57.62 | 58.06 | 00:00:00 | 2000-05-17 | 857,600 | 58.12 | 58.88 | 57.44 | 58.56 | 00:00:00 | 2000-05-18 | 915,800 | 57.25 | 59.50 | 57.25 | 59.06 | 00:00:00 | 2000-05-19 | 1,310,400 | 58.88 | 58.88 | 56.44 | 56.94 | 00:00:00 | 2000-05-22 | 941,400 | 57.00 | 57.62 | 56.00 | 56.56 | 00:00:00 | 2000-05-23 | 1,540,600 | 56.56 | 57.38 | 55.69 | 55.94 | 00:00:00 | 2000-05-24 | 1,759,100 | 55.69 | 57.00 | 55.69 | 56.62 | 00:00:00 | 2000-05-25 | 1,625,000 | 56.00 | 56.50 | 55.63 | 56.00 | 00:00:00 | 2000-05-26 | 814,000 | 56.19 | 57.00 | 55.25 | 55.75 | 00:00:00 | 2000-05-30 | 1,355,500 | 56.12 | 56.25 | 53.81 | 54.13 | 00:00:00 | 2000-05-31 | 3,700,100 | 53.50 | 54.00 | 51.56 | 52.63 | 00:00:00 | 2000-06-01 | 2,565,000 | 54.13 | 54.94 | 52.50 | 53.31 | 00:00:00 | 2000-06-02 | 12,857 | 54.25 | 54.88 | 53.94 | 54.50 | 00:00:00 | 2000-06-05 | 1,061,200 | 54.62 | 54.62 | 53.06 | 53.06 | 00:00:00 | 2000-06-06 | 1,213,700 | 52.00 | 54.75 | 52.00 | 54.56 | 00:00:00 | 2000-06-07 | 2,166,600 | 55.00 | 58.12 | 54.94 | 57.00 | 00:00:00 | 2000-06-08 | 1,903,800 | 55.75 | 56.81 | 54.50 | 56.50 | 00:00:00 | 2000-06-09 | 8,718 | 56.88 | 57.56 | 56.75 | 56.88 | 00:00:00 | 2000-06-12 | 921,200 | 57.00 | 58.56 | 57.00 | 57.44 | 00:00:00 | 2000-06-13 | 1,828,800 | 57.44 | 57.50 | 54.75 | 55.56 | 00:00:00 | 2000-06-14 | 1,810,200 | 55.56 | 57.62 | 55.44 | 57.12 | 00:00:00 | 2000-06-15 | 1,502,500 | 57.31 | 58.81 | 57.31 | 58.50 | 00:00:00 | 2000-06-16 | 2,148,800 | 58.00 | 58.25 | 57.31 | 57.88 | 00:00:00 | 2000-06-19 | 985,800 | 57.75 | 58.25 | 57.19 | 57.62 | 00:00:00 | 2000-06-20 | 1,550,100 | 56.75 | 57.81 | 55.88 | 57.38 | 00:00:00 | 2000-06-21 | 1,188,000 | 57.25 | 57.56 | 55.56 | 57.00 | 00:00:00 | 2000-06-22 | 1,412,000 | 57.00 | 57.00 | 55.62 | 56.00 | 00:00:00 | 2000-06-23 | 1,227,200 | 56.00 | 56.06 | 55.00 | 55.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|