|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 4,782,300 | 43.68 | 43.69 | 43.12 | 43.45 | 00:00:00 | | 2004-10-14 | 3,279,800 | 43.70 | 43.70 | 43.22 | 43.45 | 00:00:00 | | 2004-10-15 | 3,876,700 | 44.25 | 44.37 | 43.81 | 43.93 | 00:00:00 | | 2004-10-18 | 2,492,500 | 43.71 | 44.10 | 43.71 | 43.92 | 00:00:00 | | 2004-10-19 | 5,491,900 | 43.92 | 43.93 | 42.89 | 43.06 | 00:00:00 | | 2004-10-20 | 9,203,600 | 44.00 | 45.43 | 43.95 | 45.35 | 00:00:00 | | 2004-10-21 | 6,638,300 | 46.18 | 46.18 | 45.60 | 45.85 | 00:00:00 | | 2004-10-22 | 2,637,900 | 45.85 | 45.95 | 45.67 | 45.70 | 00:00:00 | | 2004-10-25 | 3,430,300 | 45.99 | 45.99 | 44.67 | 44.95 | 00:00:00 | | 2004-10-26 | 2,494,800 | 45.00 | 45.39 | 44.75 | 45.38 | 00:00:00 | | 2004-10-27 | 2,884,600 | 45.38 | 45.51 | 44.80 | 45.42 | 00:00:00 | | 2004-10-28 | 3,964,800 | 45.67 | 45.77 | 44.93 | 44.95 | 00:00:00 | | 2004-10-29 | 4,075,100 | 44.86 | 45.16 | 44.44 | 44.62 | 00:00:00 | | 2004-11-01 | 3,400,100 | 44.62 | 44.99 | 44.54 | 44.70 | 00:00:00 | | 2004-11-02 | 3,407,900 | 44.95 | 45.50 | 44.36 | 45.02 | 00:00:00 | | 2004-11-03 | 2,397,800 | 45.55 | 45.61 | 45.12 | 45.48 | 00:00:00 | | 2004-11-04 | 3,548,400 | 45.65 | 46.59 | 45.50 | 46.52 | 00:00:00 | | 2004-11-05 | 2,411,800 | 46.70 | 47.11 | 46.60 | 46.91 | 00:00:00 | | 2004-11-08 | 2,248,200 | 46.85 | 46.96 | 46.33 | 46.38 | 00:00:00 | | 2004-11-09 | 2,263,800 | 46.73 | 46.98 | 46.48 | 46.67 | 00:00:00 | | 2004-11-10 | 2,018,200 | 46.80 | 46.87 | 46.35 | 46.45 | 00:00:00 | | 2004-11-11 | 2,562,000 | 46.85 | 47.61 | 46.75 | 47.38 | 00:00:00 | | 2004-11-12 | 2,418,100 | 47.65 | 47.65 | 47.26 | 47.62 | 00:00:00 | | 2004-11-15 | 2,593,600 | 47.88 | 48.09 | 47.59 | 47.90 | 00:00:00 | | 2004-11-16 | 2,358,400 | 47.90 | 48.39 | 47.70 | 48.14 | 00:00:00 | | 2004-11-17 | 3,076,300 | 48.40 | 48.90 | 48.32 | 48.74 | 00:00:00 | | 2004-11-18 | 5,650,800 | 47.75 | 47.80 | 46.66 | 46.92 | 00:00:00 | | 2004-11-19 | 3,221,200 | 46.90 | 46.90 | 46.05 | 46.22 | 00:00:00 | | 2004-11-22 | 2,512,100 | 46.30 | 46.35 | 45.75 | 46.03 | 00:00:00 | | 2004-11-23 | 1,714,700 | 46.10 | 46.11 | 45.75 | 46.00 | 00:00:00 | | 2004-11-24 | 2,258,500 | 45.90 | 46.16 | 45.60 | 45.79 | 00:00:00 | | 2004-11-26 | 667,300 | 45.90 | 46.21 | 45.90 | 45.90 | 00:00:00 | | 2004-11-29 | 1,921,000 | 46.00 | 46.41 | 45.90 | 46.00 | 00:00:00 | | 2004-11-30 | 1,776,000 | 45.85 | 46.07 | 45.79 | 45.99 | 00:00:00 | | 2004-12-01 | 2,447,300 | 46.22 | 46.80 | 46.15 | 46.72 | 00:00:00 | | 2004-12-02 | 2,536,200 | 46.80 | 47.51 | 46.70 | 47.36 | 00:00:00 | | 2004-12-03 | 3,371,600 | 47.45 | 47.45 | 46.59 | 46.90 | 00:00:00 | | 2004-12-06 | 2,390,100 | 46.85 | 46.90 | 46.13 | 46.29 | 00:00:00 | | 2004-12-07 | 14,393,400 | 47.97 | 50.44 | 47.77 | 50.07 | 00:00:00 | | 2004-12-08 | 6,585,100 | 50.07 | 50.36 | 49.50 | 49.55 | 00:00:00 | | 2004-12-09 | 3,597,600 | 49.55 | 50.44 | 49.48 | 50.25 | 00:00:00 | | 2004-12-10 | 2,400,300 | 50.05 | 50.72 | 49.80 | 50.46 | 00:00:00 | | 2004-12-13 | 3,530,600 | 50.10 | 50.13 | 49.39 | 50.02 | 00:00:00 | | 2004-12-14 | 1,871,300 | 49.95 | 50.55 | 49.92 | 50.48 | 00:00:00 | | 2004-12-15 | 2,186,200 | 50.30 | 50.34 | 49.66 | 50.22 | 00:00:00 | | 2004-12-16 | 2,998,400 | 49.85 | 50.06 | 49.25 | 49.90 | 00:00:00 | | 2004-12-17 | 3,067,000 | 49.50 | 50.10 | 49.39 | 49.92 | 00:00:00 | | 2004-12-20 | 2,657,200 | 49.92 | 50.62 | 49.84 | 50.31 | 00:00:00 | | 2004-12-21 | 2,149,800 | 50.20 | 50.60 | 50.05 | 50.45 | 00:00:00 | | 2004-12-22 | 2,123,800 | 50.30 | 50.63 | 50.25 | 50.50 | 00:00:00 | | 2004-12-23 | 1,489,200 | 50.50 | 51.03 | 50.50 | 50.73 | 00:00:00 | | 2004-12-27 | 1,300,500 | 50.77 | 50.93 | 50.28 | 50.28 | 00:00:00 | | 2004-12-28 | 1,328,900 | 50.35 | 50.61 | 50.22 | 50.33 | 00:00:00 | | 2004-12-29 | 1,601,500 | 50.42 | 50.45 | 50.01 | 50.32 | 00:00:00 | | 2004-12-30 | 2,132,800 | 50.50 | 51.48 | 50.50 | 51.26 | 00:00:00 | | 2004-12-31 | 1,231,800 | 51.30 | 51.34 | 50.82 | 51.16 | 00:00:00 | | 2005-01-03 | 2,691,600 | 50.91 | 51.15 | 49.97 | 50.02 | 00:00:00 | | 2005-01-04 | 1,947,900 | 50.12 | 50.48 | 49.67 | 49.67 | 00:00:00 | | 2005-01-05 | 4,458,000 | 49.05 | 49.48 | 48.49 | 48.55 | 00:00:00 | | 2005-01-06 | 2,993,600 | 49.50 | 50.51 | 49.25 | 49.73 | 00:00:00 | | 2005-01-07 | 1,845,800 | 49.73 | 50.35 | 49.35 | 50.08 | 00:00:00 | | 2005-01-10 | 2,342,000 | 50.08 | 50.84 | 50.05 | 50.54 | 00:00:00 | | 2005-01-11 | 2,071,100 | 50.36 | 50.63 | 50.00 | 50.45 | 00:00:00 | | 2005-01-12 | 2,339,200 | 50.11 | 50.30 | 49.89 | 50.21 | 00:00:00 | | 2005-01-13 | 2,100,700 | 50.50 | 50.87 | 49.71 | 49.90 | 00:00:00 | | 2005-01-14 | 1,688,900 | 49.90 | 50.10 | 49.52 | 50.08 | 00:00:00 | | 2005-01-18 | 1,713,000 | 49.75 | 50.30 | 49.53 | 50.14 | 00:00:00 | | 2005-01-19 | 1,211,800 | 50.14 | 50.48 | 49.90 | 50.07 | 00:00:00 | | 2005-01-20 | 1,613,900 | 50.12 | 50.46 | 49.88 | 50.12 | 00:00:00 | | 2005-01-21 | 1,877,200 | 50.12 | 50.27 | 49.44 | 49.80 | 00:00:00 | | 2005-01-24 | 1,949,300 | 49.80 | 49.90 | 49.12 | 49.26 | 00:00:00 | | 2005-01-25 | 2,818,000 | 49.51 | 50.04 | 49.22 | 49.80 | 00:00:00 | | 2005-01-26 | 2,022,100 | 50.00 | 50.39 | 49.85 | 49.88 | 00:00:00 | | 2005-01-27 | 7,300,900 | 51.95 | 52.92 | 50.97 | 52.69 | 00:00:00 | | 2005-01-28 | 7,181,000 | 52.31 | 52.58 | 50.36 | 51.66 | 00:00:00 | | 2005-01-31 | 3,785,900 | 52.00 | 52.55 | 51.76 | 52.54 | 00:00:00 | | 2005-02-01 | 2,891,000 | 52.54 | 53.25 | 52.20 | 53.21 | 00:00:00 | | 2005-02-02 | 3,539,400 | 53.25 | 54.39 | 53.25 | 54.29 | 00:00:00 | | 2005-02-03 | 5,533,300 | 54.50 | 55.43 | 54.31 | 54.78 | 00:00:00 | | 2005-02-04 | 3,719,500 | 54.35 | 54.94 | 54.24 | 54.83 | 00:00:00 | | 2005-02-07 | 3,056,700 | 54.83 | 55.37 | 54.46 | 55.20 | 00:00:00 | | 2005-02-08 | 2,905,400 | 55.18 | 55.30 | 54.67 | 54.90 | 00:00:00 | | 2005-02-09 | 1,761,800 | 54.91 | 55.00 | 54.44 | 54.51 | 00:00:00 | | 2005-02-10 | 2,548,900 | 54.52 | 54.58 | 53.71 | 54.00 | 00:00:00 | | 2005-02-11 | 2,211,900 | 54.10 | 54.81 | 54.10 | 54.65 | 00:00:00 | | 2005-02-14 | 1,427,900 | 54.66 | 54.79 | 54.33 | 54.49 | 00:00:00 | | 2005-02-15 | 3,062,200 | 54.50 | 54.50 | 53.63 | 53.92 | 00:00:00 | | 2005-02-16 | 2,291,100 | 53.92 | 54.13 | 53.58 | 53.98 | 00:00:00 | | 2005-02-17 | 2,319,000 | 54.00 | 54.24 | 53.59 | 53.92 | 00:00:00 | | 2005-02-18 | 1,976,800 | 54.05 | 54.09 | 53.20 | 53.20 | 00:00:00 | | 2005-02-22 | 1,968,500 | 53.20 | 53.28 | 52.40 | 52.40 | 00:00:00 | | 2005-02-23 | 1,886,800 | 52.50 | 52.76 | 52.29 | 52.60 | 00:00:00 | | 2005-02-24 | 1,771,100 | 52.50 | 52.87 | 52.08 | 52.84 | 00:00:00 | | 2005-02-25 | 1,783,100 | 52.50 | 52.91 | 52.34 | 52.60 | 00:00:00 | | 2005-02-28 | 2,025,800 | 52.42 | 52.98 | 52.20 | 52.92 | 00:00:00 | | 2005-03-01 | 2,368,400 | 52.92 | 53.56 | 52.78 | 52.87 | 00:00:00 | | 2005-03-02 | 2,382,500 | 52.87 | 53.30 | 52.24 | 52.71 | 00:00:00 | | 2005-03-03 | 1,378,000 | 52.90 | 53.14 | 52.31 | 52.68 | 00:00:00 | | 2005-03-04 | 1,684,000 | 52.76 | 52.96 | 52.37 | 52.84 | 00:00:00 | | 2005-03-07 | 1,359,200 | 52.99 | 53.15 | 52.77 | 52.93 | 00:00:00 | | 2005-03-08 | 1,331,400 | 52.88 | 53.00 | 52.65 | 52.82 | 00:00:00 | | 2005-03-09 | 1,944,800 | 52.56 | 52.73 | 51.70 | 51.76 | 00:00:00 | | 2005-03-10 | 1,954,800 | 51.68 | 52.91 | 51.66 | 52.70 | 00:00:00 | | 2005-03-11 | 1,620,200 | 52.55 | 53.25 | 52.25 | 52.34 | 00:00:00 | | 2005-03-14 | 1,414,100 | 52.34 | 52.58 | 52.11 | 52.58 | 00:00:00 | | 2005-03-15 | 1,506,000 | 52.83 | 53.14 | 52.55 | 52.60 | 00:00:00 | | 2005-03-16 | 1,209,100 | 52.61 | 52.68 | 52.00 | 52.21 | 00:00:00 | | 2005-03-17 | 1,214,800 | 52.30 | 52.31 | 51.64 | 51.96 | 00:00:00 | | 2005-03-18 | 2,388,500 | 51.79 | 52.26 | 51.42 | 52.14 | 00:00:00 | | 2005-03-21 | 1,463,200 | 52.14 | 52.20 | 51.48 | 51.66 | 00:00:00 | | 2005-03-22 | 2,330,100 | 51.43 | 51.66 | 50.55 | 50.59 | 00:00:00 | | 2005-03-23 | 2,766,800 | 50.60 | 52.41 | 50.60 | 52.13 | 00:00:00 | | 2005-03-24 | 1,448,500 | 52.00 | 52.21 | 51.73 | 51.77 | 00:00:00 | | 2005-03-28 | 1,107,700 | 51.77 | 52.03 | 51.57 | 51.62 | 00:00:00 | | 2005-03-29 | 1,529,700 | 51.50 | 51.98 | 51.32 | 51.43 | 00:00:00 | | 2005-03-30 | 1,501,200 | 51.35 | 52.46 | 51.34 | 52.28 | 00:00:00 | | 2005-03-31 | 1,111,800 | 52.45 | 52.50 | 52.02 | 52.17 | 00:00:00 | | 2005-04-01 | 1,845,400 | 52.30 | 52.47 | 51.25 | 51.52 | 00:00:00 | | 2005-04-04 | 1,384,400 | 51.55 | 51.85 | 51.30 | 51.78 | 00:00:00 | | 2005-04-05 | 1,403,500 | 52.02 | 52.49 | 52.02 | 52.27 | 00:00:00 | | 2005-04-06 | 1,265,500 | 52.49 | 52.87 | 52.26 | 52.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
