|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,219,200 | 56.10 | 56.55 | 55.53 | 56.42 | 00:00:00 | | 2004-04-23 | 1,474,700 | 56.22 | 56.80 | 55.99 | 56.64 | 00:00:00 | | 2004-04-26 | 3,309,300 | 56.89 | 57.25 | 56.53 | 57.06 | 00:00:00 | | 2004-04-27 | 1,781,200 | 57.00 | 57.13 | 56.90 | 57.02 | 00:00:00 | | 2004-04-28 | 1,748,900 | 56.87 | 56.87 | 56.25 | 56.40 | 00:00:00 | | 2004-04-29 | 2,468,900 | 56.54 | 58.15 | 56.41 | 57.85 | 00:00:00 | | 2004-04-30 | 2,580,600 | 58.15 | 58.48 | 57.77 | 57.88 | 00:00:00 | | 2004-05-03 | 2,076,400 | 57.89 | 58.97 | 57.79 | 58.92 | 00:00:00 | | 2004-05-04 | 2,862,500 | 58.67 | 59.00 | 58.23 | 58.73 | 00:00:00 | | 2004-05-05 | 1,738,200 | 58.56 | 58.76 | 58.16 | 58.58 | 00:00:00 | | 2004-05-06 | 1,757,900 | 58.30 | 58.67 | 57.78 | 58.49 | 00:00:00 | | 2004-05-07 | 1,607,900 | 58.34 | 58.60 | 57.39 | 57.63 | 00:00:00 | | 2004-05-10 | 1,770,800 | 57.45 | 57.88 | 56.87 | 57.01 | 00:00:00 | | 2004-05-11 | 1,698,100 | 57.31 | 57.31 | 56.35 | 57.07 | 00:00:00 | | 2004-05-12 | 1,440,100 | 56.87 | 57.10 | 56.34 | 56.91 | 00:00:00 | | 2004-05-13 | 2,032,700 | 56.93 | 57.16 | 55.89 | 55.99 | 00:00:00 | | 2004-05-14 | 2,467,600 | 55.95 | 56.35 | 55.15 | 55.75 | 00:00:00 | | 2004-05-17 | 1,584,900 | 55.50 | 56.80 | 55.48 | 56.17 | 00:00:00 | | 2004-05-18 | 1,076,000 | 56.35 | 56.65 | 55.99 | 56.15 | 00:00:00 | | 2004-05-19 | 1,300,200 | 56.25 | 56.54 | 55.91 | 55.91 | 00:00:00 | | 2004-05-20 | 1,251,400 | 55.75 | 56.20 | 55.51 | 55.97 | 00:00:00 | | 2004-05-21 | 2,151,700 | 56.50 | 57.56 | 56.20 | 57.23 | 00:00:00 | | 2004-05-24 | 1,426,000 | 57.48 | 57.77 | 56.76 | 56.80 | 00:00:00 | | 2004-05-25 | 1,699,200 | 56.82 | 57.30 | 56.37 | 57.16 | 00:00:00 | | 2004-05-26 | 1,481,900 | 57.16 | 58.00 | 56.81 | 57.89 | 00:00:00 | | 2004-05-27 | 1,896,200 | 57.89 | 58.52 | 57.51 | 57.52 | 00:00:00 | | 2004-05-28 | 1,336,000 | 57.58 | 57.58 | 57.01 | 57.20 | 00:00:00 | | 2004-06-01 | 1,318,300 | 57.28 | 57.63 | 56.88 | 57.54 | 00:00:00 | | 2004-06-02 | 1,100,900 | 57.79 | 57.97 | 57.09 | 57.42 | 00:00:00 | | 2004-06-03 | 1,310,200 | 57.12 | 57.39 | 57.00 | 57.05 | 00:00:00 | | 2004-06-04 | 1,580,800 | 57.31 | 57.42 | 56.56 | 56.92 | 00:00:00 | | 2004-06-07 | 1,074,400 | 56.93 | 57.60 | 56.93 | 57.60 | 00:00:00 | | 2004-06-08 | 1,304,800 | 57.25 | 57.85 | 57.06 | 57.77 | 00:00:00 | | 2004-06-09 | 1,444,400 | 57.78 | 58.24 | 57.75 | 58.11 | 00:00:00 | | 2004-06-10 | 1,015,200 | 57.91 | 58.24 | 57.84 | 58.15 | 00:00:00 | | 2004-06-14 | 1,207,600 | 57.80 | 58.12 | 57.77 | 58.10 | 00:00:00 | | 2004-06-15 | 1,126,500 | 58.17 | 58.38 | 57.99 | 58.19 | 00:00:00 | | 2004-06-16 | 1,122,100 | 58.25 | 58.50 | 58.18 | 58.47 | 00:00:00 | | 2004-06-17 | 1,397,100 | 58.34 | 58.90 | 58.26 | 58.35 | 00:00:00 | | 2004-06-18 | 847,300 | 58.36 | 58.72 | 58.15 | 58.38 | 00:00:00 | | 2004-06-21 | 895,900 | 58.20 | 58.50 | 58.15 | 58.28 | 00:00:00 | | 2004-06-22 | 1,345,000 | 58.20 | 59.04 | 58.05 | 58.68 | 00:00:00 | | 2004-06-23 | 1,558,600 | 58.45 | 58.73 | 58.27 | 58.42 | 00:00:00 | | 2004-06-24 | 1,065,300 | 58.15 | 58.28 | 57.92 | 58.16 | 00:00:00 | | 2004-06-25 | 1,603,500 | 58.08 | 58.17 | 57.35 | 57.35 | 00:00:00 | | 2004-06-28 | 1,196,600 | 57.70 | 57.94 | 57.60 | 57.76 | 00:00:00 | | 2004-06-29 | 1,635,900 | 57.77 | 58.80 | 57.70 | 58.60 | 00:00:00 | | 2004-06-30 | 1,453,500 | 58.45 | 58.65 | 58.10 | 58.45 | 00:00:00 | | 2004-07-01 | 1,978,600 | 58.60 | 58.97 | 58.60 | 58.73 | 00:00:00 | | 2004-07-02 | 685,400 | 58.60 | 58.75 | 58.15 | 58.38 | 00:00:00 | | 2004-07-06 | 1,363,800 | 58.17 | 58.40 | 57.85 | 58.29 | 00:00:00 | | 2004-07-07 | 1,373,500 | 58.25 | 58.68 | 58.08 | 58.10 | 00:00:00 | | 2004-07-08 | 1,144,800 | 58.00 | 58.45 | 57.99 | 58.06 | 00:00:00 | | 2004-07-09 | 945,000 | 58.03 | 58.22 | 57.64 | 57.76 | 00:00:00 | | 2004-07-12 | 733,700 | 57.65 | 57.85 | 57.31 | 57.66 | 00:00:00 | | 2004-07-13 | 928,300 | 57.26 | 57.64 | 57.26 | 57.48 | 00:00:00 | | 2004-07-14 | 1,298,000 | 57.30 | 57.51 | 56.69 | 56.89 | 00:00:00 | | 2004-07-15 | 1,256,100 | 56.89 | 56.97 | 56.52 | 56.90 | 00:00:00 | | 2004-07-16 | 1,631,400 | 56.90 | 56.90 | 55.90 | 56.32 | 00:00:00 | | 2004-07-19 | 917,600 | 56.42 | 56.62 | 56.01 | 56.13 | 00:00:00 | | 2004-07-20 | 2,174,600 | 56.03 | 56.62 | 55.89 | 56.62 | 00:00:00 | | 2004-07-21 | 6,288,800 | 55.30 | 55.92 | 54.25 | 55.00 | 00:00:00 | | 2004-07-22 | 2,942,600 | 54.40 | 54.41 | 53.60 | 53.85 | 00:00:00 | | 2004-07-23 | 2,989,300 | 53.65 | 53.89 | 52.30 | 52.64 | 00:00:00 | | 2004-07-26 | 3,248,700 | 52.77 | 53.04 | 52.21 | 52.70 | 00:00:00 | | 2004-07-27 | 1,739,700 | 52.89 | 53.28 | 52.43 | 53.06 | 00:00:00 | | 2004-07-28 | 2,462,000 | 52.84 | 53.60 | 52.49 | 53.45 | 00:00:00 | | 2004-07-29 | 1,518,500 | 53.60 | 53.62 | 53.01 | 53.29 | 00:00:00 | | 2004-07-30 | 1,667,700 | 53.02 | 53.23 | 52.52 | 53.20 | 00:00:00 | | 2004-08-02 | 1,369,800 | 53.21 | 53.56 | 53.16 | 53.34 | 00:00:00 | | 2004-08-03 | 1,062,100 | 53.19 | 53.46 | 52.91 | 52.97 | 00:00:00 | | 2004-08-04 | 1,725,300 | 52.97 | 53.00 | 52.53 | 52.82 | 00:00:00 | | 2004-08-05 | 1,011,800 | 52.87 | 52.87 | 52.10 | 52.25 | 00:00:00 | | 2004-08-06 | 1,295,800 | 52.10 | 52.38 | 51.50 | 51.75 | 00:00:00 | | 2004-08-09 | 1,342,400 | 51.70 | 51.93 | 51.19 | 51.55 | 00:00:00 | | 2004-08-10 | 1,318,800 | 51.75 | 52.25 | 51.57 | 52.23 | 00:00:00 | | 2004-08-11 | 2,809,100 | 52.23 | 52.44 | 51.35 | 52.21 | 00:00:00 | | 2004-08-12 | 1,213,600 | 52.04 | 52.34 | 51.83 | 51.98 | 00:00:00 | | 2004-08-13 | 1,150,700 | 52.10 | 52.19 | 51.50 | 51.73 | 00:00:00 | | 2004-08-16 | 1,314,400 | 51.86 | 52.48 | 51.59 | 51.95 | 00:00:00 | | 2004-08-17 | 1,456,300 | 52.15 | 52.25 | 51.50 | 51.62 | 00:00:00 | | 2004-08-18 | 1,470,200 | 51.63 | 52.14 | 51.55 | 52.13 | 00:00:00 | | 2004-08-19 | 1,401,100 | 51.95 | 51.99 | 51.41 | 51.88 | 00:00:00 | | 2004-08-20 | 1,146,200 | 51.93 | 52.76 | 51.79 | 52.66 | 00:00:00 | | 2004-08-23 | 2,101,000 | 52.91 | 53.55 | 52.65 | 53.34 | 00:00:00 | | 2004-08-24 | 822,700 | 53.55 | 53.65 | 53.16 | 53.36 | 00:00:00 | | 2004-08-25 | 1,085,400 | 53.30 | 53.91 | 53.12 | 53.85 | 00:00:00 | | 2004-08-26 | 1,020,100 | 53.62 | 54.03 | 53.61 | 53.95 | 00:00:00 | | 2004-08-27 | 692,300 | 53.87 | 54.05 | 53.73 | 53.95 | 00:00:00 | | 2004-08-30 | 707,300 | 53.78 | 54.05 | 53.71 | 53.72 | 00:00:00 | | 2004-08-31 | 1,393,400 | 53.66 | 54.10 | 53.52 | 54.00 | 00:00:00 | | 2004-09-01 | 983,600 | 53.91 | 54.55 | 53.77 | 54.39 | 00:00:00 | | 2004-09-02 | 1,300,700 | 54.50 | 55.06 | 54.28 | 54.91 | 00:00:00 | | 2004-09-03 | 948,200 | 54.88 | 55.25 | 54.78 | 54.85 | 00:00:00 | | 2004-09-07 | 891,100 | 55.00 | 55.14 | 54.80 | 55.00 | 00:00:00 | | 2004-09-08 | 1,482,300 | 55.00 | 55.00 | 54.43 | 54.50 | 00:00:00 | | 2004-09-09 | 882,900 | 54.65 | 54.66 | 54.14 | 54.22 | 00:00:00 | | 2004-09-10 | 777,700 | 54.10 | 54.47 | 53.96 | 54.40 | 00:00:00 | | 2004-09-13 | 1,928,600 | 54.30 | 55.07 | 54.15 | 54.47 | 00:00:00 | | 2004-09-14 | 1,449,000 | 54.50 | 54.63 | 53.90 | 54.35 | 00:00:00 | | 2004-09-15 | 1,205,100 | 54.35 | 54.50 | 54.02 | 54.37 | 00:00:00 | | 2004-09-16 | 785,600 | 54.34 | 54.55 | 54.08 | 54.30 | 00:00:00 | | 2004-09-17 | 2,220,700 | 54.55 | 54.73 | 54.28 | 54.33 | 00:00:00 | | 2004-09-20 | 15,832,400 | 49.52 | 49.52 | 48.09 | 48.23 | 00:00:00 | | 2004-09-21 | 19,427,200 | 48.30 | 48.30 | 45.76 | 46.07 | 00:00:00 | | 2004-09-22 | 9,862,300 | 45.95 | 46.15 | 45.80 | 45.85 | 00:00:00 | | 2004-09-23 | 7,365,800 | 45.95 | 46.35 | 45.70 | 45.80 | 00:00:00 | | 2004-09-24 | 7,086,600 | 45.83 | 45.92 | 45.05 | 45.15 | 00:00:00 | | 2004-09-27 | 4,620,700 | 45.40 | 45.55 | 45.15 | 45.23 | 00:00:00 | | 2004-09-28 | 6,124,800 | 45.30 | 45.65 | 45.20 | 45.35 | 00:00:00 | | 2004-09-29 | 4,068,300 | 45.38 | 45.71 | 45.28 | 45.50 | 00:00:00 | | 2004-09-30 | 4,041,100 | 45.50 | 45.52 | 45.02 | 45.18 | 00:00:00 | | 2004-10-01 | 5,166,600 | 45.20 | 45.75 | 45.10 | 45.12 | 00:00:00 | | 2004-10-04 | 7,381,700 | 44.90 | 45.31 | 44.47 | 44.90 | 00:00:00 | | 2004-10-05 | 5,836,200 | 44.70 | 44.77 | 44.35 | 44.50 | 00:00:00 | | 2004-10-06 | 3,947,600 | 44.60 | 44.85 | 44.40 | 44.55 | 00:00:00 | | 2004-10-07 | 2,932,200 | 44.62 | 45.01 | 44.39 | 44.41 | 00:00:00 | | 2004-10-08 | 4,995,100 | 44.48 | 44.81 | 44.00 | 44.15 | 00:00:00 | | 2004-10-11 | 2,382,300 | 44.12 | 44.29 | 43.71 | 43.99 | 00:00:00 | | 2004-10-12 | 4,747,700 | 43.85 | 43.92 | 43.29 | 43.35 | 00:00:00 | | 2004-10-13 | 4,782,300 | 43.68 | 43.69 | 43.12 | 43.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
