|
 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 | | 2005-04-06 | 1,265,500 | 52.49 | 52.87 | 52.26 | 52.82 | 00:00:00 | | 2005-04-07 | 1,601,700 | 52.91 | 53.54 | 52.63 | 53.54 | 00:00:00 | | 2005-04-08 | 1,483,600 | 53.54 | 53.85 | 53.17 | 53.54 | 00:00:00 | | 2005-04-11 | 1,355,900 | 53.71 | 54.07 | 53.44 | 53.71 | 00:00:00 | | 2005-04-12 | 1,827,700 | 53.74 | 54.14 | 53.04 | 53.95 | 00:00:00 | | 2005-04-13 | 1,836,400 | 54.07 | 54.35 | 53.53 | 53.93 | 00:00:00 | | 2005-04-14 | 2,221,000 | 53.93 | 54.08 | 53.26 | 53.30 | 00:00:00 | | 2005-04-15 | 2,716,200 | 53.31 | 54.08 | 52.78 | 52.82 | 00:00:00 | | 2005-04-18 | 1,877,800 | 52.72 | 52.90 | 52.00 | 52.36 | 00:00:00 | | 2005-04-19 | 1,912,100 | 52.33 | 52.47 | 51.88 | 52.12 | 00:00:00 | | 2005-04-20 | 2,437,900 | 51.97 | 51.98 | 51.00 | 51.09 | 00:00:00 | | 2005-04-21 | 1,960,300 | 51.60 | 52.25 | 51.43 | 52.00 | 00:00:00 | | 2005-04-22 | 1,568,100 | 51.62 | 51.63 | 50.84 | 51.38 | 00:00:00 | | 2005-04-25 | 1,562,500 | 51.47 | 51.83 | 51.02 | 51.65 | 00:00:00 | | 2005-04-26 | 2,378,200 | 51.70 | 51.74 | 50.70 | 50.70 | 00:00:00 | | 2005-04-27 | 3,835,000 | 50.65 | 50.88 | 48.50 | 50.73 | 00:00:00 | | 2005-04-28 | 2,223,000 | 50.63 | 51.08 | 50.33 | 50.42 | 00:00:00 | | 2005-04-29 | 2,812,400 | 50.57 | 50.71 | 49.53 | 49.79 | 00:00:00 | | 2005-05-02 | 2,681,900 | 49.93 | 50.12 | 49.75 | 50.11 | 00:00:00 | | 2005-05-03 | 2,435,600 | 50.02 | 50.09 | 49.61 | 49.85 | 00:00:00 | | 2005-05-04 | 2,087,500 | 49.99 | 50.10 | 49.66 | 50.04 | 00:00:00 | | 2005-05-05 | 2,477,400 | 50.07 | 50.07 | 49.34 | 49.58 | 00:00:00 | | 2005-05-06 | 2,113,900 | 49.77 | 49.79 | 48.93 | 49.17 | 00:00:00 | | 2005-05-09 | 2,999,100 | 49.25 | 49.28 | 48.92 | 48.99 | 00:00:00 | | 2005-05-10 | 2,186,700 | 48.99 | 49.05 | 48.30 | 48.60 | 00:00:00 | | 2005-05-11 | 2,249,900 | 48.72 | 49.32 | 48.60 | 49.29 | 00:00:00 | | 2005-05-12 | 2,017,400 | 49.29 | 49.60 | 49.11 | 49.25 | 00:00:00 | | 2005-05-13 | 2,447,300 | 49.35 | 49.35 | 48.25 | 48.60 | 00:00:00 | | 2005-05-16 | 2,013,100 | 48.75 | 49.27 | 48.70 | 49.18 | 00:00:00 | | 2005-05-17 | 2,619,800 | 48.93 | 49.59 | 48.93 | 49.59 | 00:00:00 | | 2005-05-18 | 2,688,000 | 49.66 | 50.60 | 49.63 | 50.40 | 00:00:00 | | 2005-05-19 | 1,346,900 | 50.39 | 50.75 | 50.39 | 50.69 | 00:00:00 | | 2005-05-20 | 1,776,300 | 50.98 | 51.16 | 50.58 | 51.12 | 00:00:00 | | 2005-05-23 | 2,253,200 | 51.12 | 51.15 | 50.56 | 50.72 | 00:00:00 | | 2005-05-24 | 1,466,600 | 50.90 | 50.95 | 50.40 | 50.81 | 00:00:00 | | 2005-05-25 | 1,426,600 | 50.77 | 50.88 | 50.26 | 50.46 | 00:00:00 | | 2005-05-26 | 1,207,900 | 50.60 | 50.65 | 50.25 | 50.29 | 00:00:00 | | 2005-05-27 | 1,205,700 | 50.22 | 50.47 | 50.02 | 50.06 | 00:00:00 | | 2005-05-31 | 1,283,200 | 50.16 | 50.26 | 49.88 | 49.97 | 00:00:00 | | 2005-06-01 | 1,474,500 | 49.99 | 50.70 | 49.86 | 50.25 | 00:00:00 | | 2005-06-02 | 1,578,800 | 50.00 | 50.14 | 49.52 | 49.61 | 00:00:00 | | 2005-06-03 | 1,938,200 | 49.36 | 49.58 | 49.00 | 49.09 | 00:00:00 | | 2005-06-06 | 1,922,000 | 48.92 | 49.06 | 48.55 | 48.96 | 00:00:00 | | 2005-06-07 | 2,279,300 | 48.90 | 49.88 | 48.90 | 49.67 | 00:00:00 | | 2005-06-08 | 1,854,100 | 49.65 | 49.99 | 49.47 | 49.80 | 00:00:00 | | 2005-06-09 | 2,047,500 | 49.65 | 49.88 | 49.54 | 49.70 | 00:00:00 | | 2005-06-10 | 1,842,900 | 49.80 | 50.15 | 49.64 | 49.76 | 00:00:00 | | 2005-06-13 | 1,279,600 | 49.70 | 50.12 | 49.53 | 49.69 | 00:00:00 | | 2005-06-14 | 1,273,400 | 49.55 | 49.80 | 49.47 | 49.65 | 00:00:00 | | 2005-06-15 | 1,287,900 | 49.75 | 49.75 | 49.16 | 49.54 | 00:00:00 | | 2005-06-16 | 2,074,400 | 49.45 | 49.51 | 48.88 | 48.90 | 00:00:00 | | 2005-06-17 | 2,903,200 | 49.00 | 49.46 | 48.95 | 49.33 | 00:00:00 | | 2005-06-20 | 3,202,000 | 49.85 | 50.89 | 49.69 | 50.74 | 00:00:00 | | 2005-06-21 | 1,908,800 | 50.65 | 50.86 | 50.28 | 50.84 | 00:00:00 | | 2005-06-22 | 2,208,200 | 51.25 | 51.36 | 50.83 | 51.20 | 00:00:00 | | 2005-06-23 | 2,372,700 | 51.40 | 51.47 | 51.13 | 51.35 | 00:00:00 | | 2005-06-24 | 3,027,300 | 51.40 | 51.49 | 50.31 | 50.60 | 00:00:00 | | 2005-06-27 | 2,512,800 | 50.69 | 50.69 | 49.96 | 50.15 | 00:00:00 | | 2005-06-28 | 2,408,500 | 50.32 | 50.98 | 50.15 | 50.63 | 00:00:00 | | 2005-06-29 | 2,098,600 | 50.57 | 51.07 | 50.57 | 50.87 | 00:00:00 | | 2005-06-30 | 2,559,800 | 50.90 | 50.99 | 49.89 | 49.91 | 00:00:00 | | 2005-07-01 | 1,696,500 | 50.14 | 50.65 | 49.93 | 50.05 | 00:00:00 | | 2005-07-05 | 1,451,600 | 49.90 | 50.63 | 49.73 | 50.37 | 00:00:00 | | 2005-07-06 | 2,451,700 | 50.25 | 50.26 | 49.50 | 49.55 | 00:00:00 | | 2005-07-07 | 3,078,100 | 49.50 | 50.08 | 49.05 | 49.99 | 00:00:00 | | 2005-07-08 | 1,900,100 | 50.12 | 50.48 | 49.78 | 50.46 | 00:00:00 | | 2005-07-11 | 1,578,400 | 50.60 | 50.77 | 50.17 | 50.42 | 00:00:00 | | 2005-07-12 | 1,534,900 | 50.30 | 51.18 | 50.30 | 50.83 | 00:00:00 | | 2005-07-13 | 1,803,500 | 50.93 | 51.47 | 50.90 | 51.19 | 00:00:00 | | 2005-07-14 | 1,554,900 | 51.19 | 51.64 | 51.10 | 51.26 | 00:00:00 | | 2005-07-15 | 1,753,900 | 51.18 | 51.60 | 51.10 | 51.55 | 00:00:00 | | 2005-07-18 | 1,796,200 | 51.55 | 51.91 | 51.46 | 51.48 | 00:00:00 | | 2005-07-19 | 1,272,500 | 51.70 | 51.79 | 51.23 | 51.43 | 00:00:00 | | 2005-07-20 | 1,523,300 | 51.35 | 51.64 | 50.90 | 51.43 | 00:00:00 | | 2005-07-21 | 2,523,900 | 51.42 | 51.91 | 51.05 | 51.85 | 00:00:00 | | 2005-07-22 | 1,764,400 | 51.62 | 52.02 | 51.30 | 51.98 | 00:00:00 | | 2005-07-25 | 1,386,500 | 51.99 | 51.99 | 51.66 | 51.86 | 00:00:00 | | 2005-07-26 | 2,159,100 | 51.78 | 52.23 | 51.68 | 51.75 | 00:00:00 | | 2005-07-27 | 3,121,600 | 52.05 | 52.56 | 52.00 | 52.00 | 00:00:00 | | 2005-07-28 | 3,521,100 | 52.25 | 53.46 | 52.16 | 53.30 | 00:00:00 | | 2005-07-29 | 2,219,500 | 53.40 | 53.48 | 52.90 | 52.94 | 00:00:00 | | 2005-08-01 | 1,889,900 | 53.15 | 53.37 | 52.70 | 53.05 | 00:00:00 | | 2005-08-02 | 1,972,900 | 53.03 | 53.15 | 52.57 | 52.94 | 00:00:00 | | 2005-08-03 | 2,084,400 | 53.79 | 53.79 | 52.85 | 53.12 | 00:00:00 | | 2005-08-04 | 1,775,900 | 53.12 | 53.12 | 52.25 | 52.38 | 00:00:00 | | 2005-08-05 | 1,149,800 | 52.40 | 52.75 | 52.25 | 52.62 | 00:00:00 | | 2005-08-08 | 1,204,800 | 52.80 | 52.91 | 52.41 | 52.58 | 00:00:00 | | 2005-08-09 | 1,318,700 | 52.73 | 52.78 | 52.48 | 52.63 | 00:00:00 | | 2005-08-10 | 1,690,900 | 52.97 | 53.24 | 52.37 | 52.75 | 00:00:00 | | 2005-08-11 | 1,444,400 | 52.75 | 53.00 | 52.54 | 52.70 | 00:00:00 | | 2005-08-12 | 1,600,100 | 52.60 | 52.97 | 52.31 | 52.80 | 00:00:00 | | 2005-08-15 | 997,700 | 52.87 | 52.97 | 52.60 | 52.77 | 00:00:00 | | 2005-08-16 | 873,300 | 52.85 | 52.97 | 52.29 | 52.38 | 00:00:00 | | 2005-08-17 | 1,359,700 | 52.30 | 52.42 | 51.85 | 51.90 | 00:00:00 | | 2005-08-18 | 1,798,600 | 51.87 | 53.00 | 51.85 | 52.75 | 00:00:00 | | 2005-08-19 | 1,689,800 | 52.70 | 52.70 | 52.12 | 52.12 | 00:00:00 | | 2005-08-22 | 1,760,600 | 52.15 | 52.64 | 52.15 | 52.41 | 00:00:00 | | 2005-08-23 | 2,018,000 | 52.45 | 53.24 | 52.40 | 53.01 | 00:00:00 | | 2005-08-24 | 2,911,000 | 52.96 | 53.27 | 52.24 | 52.65 | 00:00:00 | | 2005-08-25 | 1,206,600 | 52.59 | 52.63 | 52.35 | 52.47 | 00:00:00 | | 2005-08-26 | 1,633,400 | 52.43 | 52.43 | 52.01 | 52.17 | 00:00:00 | | 2005-08-29 | 1,167,100 | 51.95 | 53.00 | 51.95 | 52.84 | 00:00:00 | | 2005-08-30 | 1,814,800 | 52.70 | 52.74 | 51.98 | 52.41 | 00:00:00 | | 2005-08-31 | 1,789,300 | 52.41 | 52.59 | 52.00 | 52.50 | 00:00:00 | | 2005-09-01 | 1,389,800 | 52.55 | 52.86 | 52.16 | 52.64 | 00:00:00 | | 2005-09-02 | 1,233,800 | 52.70 | 52.70 | 52.25 | 52.49 | 00:00:00 | | 2005-09-06 | 2,252,200 | 53.18 | 53.64 | 53.00 | 53.51 | 00:00:00 | | 2005-09-07 | 2,759,900 | 53.60 | 54.30 | 53.56 | 54.06 | 00:00:00 | | 2005-09-08 | 2,204,500 | 53.20 | 53.77 | 53.14 | 53.40 | 00:00:00 | | 2005-09-09 | 1,307,900 | 53.60 | 53.70 | 53.27 | 53.34 | 00:00:00 | | 2005-09-12 | 1,164,500 | 53.25 | 53.37 | 52.91 | 53.10 | 00:00:00 | | 2005-09-13 | 1,638,200 | 52.75 | 52.91 | 52.40 | 52.76 | 00:00:00 | | 2005-09-14 | 1,414,700 | 52.57 | 52.87 | 52.32 | 52.55 | 00:00:00 | | 2005-09-15 | 1,477,900 | 52.65 | 53.13 | 52.39 | 52.99 | 00:00:00 | | 2005-09-16 | 2,292,800 | 53.20 | 53.71 | 52.75 | 53.62 | 00:00:00 | | 2005-09-19 | 1,164,400 | 53.43 | 53.55 | 52.51 | 52.82 | 00:00:00 | | 2005-09-20 | 1,564,000 | 52.81 | 53.05 | 52.39 | 52.59 | 00:00:00 | | 2005-09-21 | 2,304,000 | 52.24 | 52.29 | 51.74 | 51.95 | 00:00:00 | | 2005-09-22 | 2,047,000 | 51.70 | 52.11 | 51.33 | 51.97 | 00:00:00 | | 2005-09-23 | 1,184,000 | 52.14 | 52.35 | 51.66 | 52.08 | 00:00:00 | | 2005-09-26 | 1,948,600 | 52.30 | 52.44 | 51.19 | 51.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
