|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,948,600 | 52.30 | 52.44 | 51.19 | 51.35 | 00:00:00 | | 2005-09-27 | 1,748,100 | 51.29 | 52.13 | 51.26 | 51.98 | 00:00:00 | | 2005-09-28 | 1,591,900 | 51.96 | 52.59 | 51.92 | 52.37 | 00:00:00 | | 2005-09-29 | 1,864,300 | 52.19 | 52.81 | 51.79 | 52.56 | 00:00:00 | | 2005-09-30 | 1,636,100 | 52.43 | 52.81 | 51.82 | 52.79 | 00:00:00 | | 2005-10-03 | 2,356,900 | 52.98 | 53.14 | 52.42 | 53.00 | 00:00:00 | | 2005-10-04 | 2,633,300 | 52.75 | 53.39 | 52.20 | 53.03 | 00:00:00 | | 2005-10-05 | 2,027,000 | 52.66 | 52.98 | 52.41 | 52.41 | 00:00:00 | | 2005-10-06 | 2,577,200 | 52.59 | 52.95 | 51.85 | 52.20 | 00:00:00 | | 2005-10-07 | 1,697,300 | 52.45 | 52.70 | 51.98 | 52.64 | 00:00:00 | | 2005-10-10 | 1,491,300 | 52.50 | 52.79 | 52.22 | 52.26 | 00:00:00 | | 2005-10-11 | 1,619,400 | 52.34 | 52.79 | 52.07 | 52.14 | 00:00:00 | | 2005-10-12 | 2,060,400 | 51.70 | 52.12 | 51.65 | 51.96 | 00:00:00 | | 2005-10-13 | 1,490,000 | 51.71 | 52.14 | 51.57 | 51.78 | 00:00:00 | | 2005-10-14 | 1,892,500 | 51.78 | 52.82 | 51.36 | 52.40 | 00:00:00 | | 2005-10-17 | 2,033,700 | 52.16 | 52.45 | 51.82 | 52.39 | 00:00:00 | | 2005-10-18 | 1,443,100 | 52.00 | 52.40 | 51.75 | 52.11 | 00:00:00 | | 2005-10-19 | 1,702,800 | 51.76 | 52.68 | 51.70 | 52.68 | 00:00:00 | | 2005-10-20 | 1,365,800 | 52.62 | 52.89 | 52.01 | 52.09 | 00:00:00 | | 2005-10-21 | 1,952,800 | 52.18 | 52.51 | 51.63 | 52.03 | 00:00:00 | | 2005-10-24 | 1,208,400 | 51.96 | 52.50 | 51.82 | 52.50 | 00:00:00 | | 2005-10-25 | 1,337,500 | 52.48 | 52.89 | 51.93 | 52.40 | 00:00:00 | | 2005-10-26 | 1,693,000 | 52.10 | 52.79 | 52.09 | 52.15 | 00:00:00 | | 2005-10-27 | 1,315,500 | 52.10 | 52.28 | 51.78 | 52.08 | 00:00:00 | | 2005-10-28 | 2,362,800 | 52.28 | 53.14 | 52.23 | 53.14 | 00:00:00 | | 2005-10-31 | 3,324,600 | 53.20 | 53.40 | 52.68 | 52.96 | 00:00:00 | | 2005-11-01 | 2,787,100 | 53.25 | 53.59 | 52.11 | 52.36 | 00:00:00 | | 2005-11-02 | 2,111,600 | 52.47 | 52.81 | 52.03 | 52.29 | 00:00:00 | | 2005-11-03 | 3,175,100 | 52.30 | 52.60 | 51.75 | 52.00 | 00:00:00 | | 2005-11-04 | 1,862,000 | 51.70 | 52.16 | 51.70 | 51.85 | 00:00:00 | | 2005-11-07 | 2,449,000 | 51.95 | 52.02 | 51.19 | 51.97 | 00:00:00 | | 2005-11-08 | 2,637,000 | 51.66 | 52.87 | 51.66 | 52.66 | 00:00:00 | | 2005-11-09 | 2,249,100 | 52.82 | 53.28 | 52.70 | 53.16 | 00:00:00 | | 2005-11-10 | 1,862,700 | 52.97 | 53.75 | 52.94 | 53.65 | 00:00:00 | | 2005-11-11 | 1,262,400 | 53.63 | 53.72 | 53.31 | 53.63 | 00:00:00 | | 2005-11-14 | 1,581,200 | 53.53 | 53.88 | 53.04 | 53.17 | 00:00:00 | | 2005-11-15 | 1,485,700 | 53.52 | 53.75 | 53.15 | 53.53 | 00:00:00 | | 2005-11-16 | 1,311,300 | 53.80 | 53.80 | 53.40 | 53.60 | 00:00:00 | | 2005-11-17 | 1,890,500 | 53.56 | 54.30 | 53.46 | 54.20 | 00:00:00 | | 2005-11-18 | 2,850,500 | 54.59 | 54.59 | 53.47 | 53.86 | 00:00:00 | | 2005-11-21 | 1,528,500 | 53.95 | 54.63 | 53.80 | 54.39 | 00:00:00 | | 2005-11-22 | 1,618,500 | 54.28 | 54.40 | 53.64 | 53.87 | 00:00:00 | | 2005-11-23 | 1,063,300 | 53.99 | 54.10 | 53.65 | 54.00 | 00:00:00 | | 2005-11-25 | 538,600 | 54.18 | 54.39 | 54.05 | 54.05 | 00:00:00 | | 2005-11-28 | 2,140,000 | 54.12 | 54.59 | 53.90 | 54.31 | 00:00:00 | | 2005-11-29 | 1,714,900 | 54.30 | 54.54 | 54.08 | 54.29 | 00:00:00 | | 2005-11-30 | 2,195,300 | 54.45 | 54.97 | 54.43 | 54.52 | 00:00:00 | | 2005-12-01 | 2,372,800 | 54.70 | 55.33 | 54.70 | 55.19 | 00:00:00 | | 2005-12-02 | 1,643,800 | 54.90 | 55.09 | 54.70 | 54.96 | 00:00:00 | | 2005-12-05 | 1,855,300 | 54.97 | 55.31 | 54.90 | 55.25 | 00:00:00 | | 2005-12-06 | 1,816,900 | 55.39 | 55.59 | 55.20 | 55.53 | 00:00:00 | | 2005-12-07 | 1,897,500 | 55.46 | 55.49 | 54.63 | 54.91 | 00:00:00 | | 2005-12-08 | 1,713,800 | 55.05 | 55.51 | 54.80 | 55.26 | 00:00:00 | | 2005-12-09 | 1,050,300 | 55.20 | 55.40 | 54.85 | 55.04 | 00:00:00 | | 2005-12-12 | 1,738,200 | 54.96 | 54.99 | 54.50 | 54.87 | 00:00:00 | | 2005-12-13 | 1,898,100 | 54.75 | 55.65 | 54.73 | 55.65 | 00:00:00 | | 2005-12-14 | 2,095,300 | 56.00 | 56.61 | 55.80 | 56.25 | 00:00:00 | | 2005-12-15 | 1,602,100 | 56.20 | 56.45 | 55.50 | 56.39 | 00:00:00 | | 2005-12-16 | 2,633,400 | 56.54 | 57.15 | 55.87 | 55.94 | 00:00:00 | | 2005-12-19 | 1,571,600 | 55.93 | 56.04 | 55.37 | 55.88 | 00:00:00 | | 2005-12-20 | 1,843,900 | 55.95 | 56.06 | 55.34 | 55.35 | 00:00:00 | | 2005-12-21 | 1,614,600 | 55.39 | 55.76 | 55.05 | 55.25 | 00:00:00 | | 2005-12-22 | 1,497,700 | 55.16 | 55.49 | 55.01 | 55.42 | 00:00:00 | | 2005-12-23 | 688,200 | 55.60 | 55.65 | 55.21 | 55.50 | 00:00:00 | | 2005-12-27 | 986,100 | 55.46 | 55.54 | 54.97 | 55.03 | 00:00:00 | | 2005-12-28 | 1,384,600 | 54.89 | 55.45 | 54.79 | 55.25 | 00:00:00 | | 2005-12-29 | 1,213,200 | 55.45 | 55.53 | 55.09 | 55.30 | 00:00:00 | | 2005-12-30 | 974,200 | 54.94 | 55.23 | 54.83 | 54.85 | 00:00:00 | | 2006-01-03 | 1,837,100 | 54.98 | 55.12 | 54.51 | 54.91 | 00:00:00 | | 2006-01-04 | 1,975,800 | 54.84 | 55.66 | 54.83 | 55.56 | 00:00:00 | | 2006-01-05 | 1,933,200 | 55.71 | 55.94 | 54.70 | 54.73 | 00:00:00 | | 2006-01-06 | 1,907,000 | 54.85 | 55.07 | 54.58 | 54.82 | 00:00:00 | | 2006-01-09 | 1,699,300 | 54.68 | 55.62 | 54.62 | 55.47 | 00:00:00 | | 2006-01-10 | 2,080,900 | 55.16 | 55.31 | 54.81 | 54.91 | 00:00:00 | | 2006-01-11 | 2,591,300 | 54.85 | 55.17 | 54.55 | 54.68 | 00:00:00 | | 2006-01-12 | 2,047,700 | 54.65 | 54.65 | 54.10 | 54.25 | 00:00:00 | | 2006-01-13 | 1,422,300 | 54.38 | 55.00 | 54.33 | 54.75 | 00:00:00 | | 2006-01-17 | 1,348,600 | 54.72 | 54.86 | 54.41 | 54.49 | 00:00:00 | | 2006-01-18 | 1,467,000 | 54.37 | 54.61 | 54.12 | 54.52 | 00:00:00 | | 2006-01-19 | 2,607,300 | 54.75 | 55.10 | 54.50 | 55.01 | 00:00:00 | | 2006-01-20 | 4,095,200 | 54.85 | 54.94 | 53.52 | 53.70 | 00:00:00 | | 2006-01-23 | 2,340,200 | 53.90 | 54.29 | 53.63 | 53.92 | 00:00:00 | | 2006-01-24 | 1,866,400 | 53.72 | 54.08 | 53.41 | 53.75 | 00:00:00 | | 2006-01-25 | 4,307,500 | 54.74 | 55.80 | 54.66 | 55.65 | 00:00:00 | | 2006-01-26 | 3,169,300 | 55.78 | 55.80 | 54.39 | 54.61 | 00:00:00 | | 2006-01-27 | 3,058,700 | 56.00 | 56.10 | 55.10 | 55.99 | 00:00:00 | | 2006-01-30 | 1,921,300 | 56.07 | 56.10 | 55.30 | 55.35 | 00:00:00 | | 2006-01-31 | 3,779,600 | 55.00 | 55.18 | 54.44 | 54.89 | 00:00:00 | | 2006-02-01 | 2,023,900 | 54.80 | 55.42 | 54.80 | 55.30 | 00:00:00 | | 2006-02-02 | 2,433,100 | 55.30 | 55.30 | 54.78 | 54.84 | 00:00:00 | | 2006-02-03 | 1,499,500 | 54.45 | 54.89 | 54.33 | 54.54 | 00:00:00 | | 2006-02-06 | 1,415,200 | 54.20 | 54.39 | 53.99 | 54.15 | 00:00:00 | | 2006-02-07 | 1,626,100 | 54.00 | 54.10 | 53.59 | 53.82 | 00:00:00 | | 2006-02-08 | 1,317,000 | 53.72 | 54.18 | 53.56 | 53.88 | 00:00:00 | | 2006-02-09 | 1,537,200 | 53.68 | 54.27 | 53.64 | 53.76 | 00:00:00 | | 2006-02-10 | 1,476,500 | 53.85 | 54.28 | 53.76 | 54.02 | 00:00:00 | | 2006-02-13 | 1,185,200 | 54.00 | 54.13 | 53.70 | 54.09 | 00:00:00 | | 2006-02-14 | 1,360,800 | 54.16 | 54.45 | 54.00 | 54.25 | 00:00:00 | | 2006-02-15 | 1,626,100 | 54.27 | 54.60 | 53.71 | 54.51 | 00:00:00 | | 2006-02-16 | 1,222,700 | 54.50 | 54.81 | 54.35 | 54.81 | 00:00:00 | | 2006-02-17 | 1,606,900 | 54.77 | 54.90 | 54.50 | 54.80 | 00:00:00 | | 2006-02-21 | 1,370,000 | 54.50 | 54.59 | 54.23 | 54.32 | 00:00:00 | | 2006-02-22 | 1,460,500 | 54.17 | 54.98 | 54.02 | 54.57 | 00:00:00 | | 2006-02-23 | 1,477,300 | 54.35 | 54.99 | 54.25 | 54.65 | 00:00:00 | | 2006-02-24 | 1,503,300 | 54.80 | 55.00 | 54.50 | 54.62 | 00:00:00 | | 2006-02-27 | 1,725,900 | 54.37 | 55.53 | 54.30 | 55.43 | 00:00:00 | | 2006-02-28 | 1,811,400 | 55.30 | 55.74 | 54.45 | 54.48 | 00:00:00 | | 2006-03-01 | 1,126,300 | 54.68 | 54.95 | 54.49 | 54.77 | 00:00:00 | | 2006-03-02 | 980,800 | 54.55 | 54.74 | 54.10 | 54.51 | 00:00:00 | | 2006-03-03 | 1,369,200 | 54.36 | 55.29 | 54.34 | 54.86 | 00:00:00 | | 2006-03-06 | 1,200,400 | 54.73 | 54.98 | 54.12 | 54.30 | 00:00:00 | | 2006-03-07 | 1,496,600 | 54.07 | 54.85 | 54.02 | 54.64 | 00:00:00 | | 2006-03-08 | 3,572,700 | 54.75 | 56.56 | 54.72 | 56.54 | 00:00:00 | | 2006-03-09 | 4,358,400 | 56.25 | 57.67 | 56.02 | 57.28 | 00:00:00 | | 2006-03-10 | 2,510,700 | 57.50 | 58.00 | 57.15 | 57.72 | 00:00:00 | | 2006-03-13 | 1,958,800 | 58.00 | 58.29 | 57.68 | 57.81 | 00:00:00 | | 2006-03-14 | 4,526,000 | 57.32 | 57.34 | 56.42 | 56.65 | 00:00:00 | | 2006-03-15 | 2,050,700 | 56.65 | 57.17 | 56.58 | 56.67 | 00:00:00 | | 2006-03-16 | 2,832,900 | 56.70 | 57.08 | 56.31 | 56.65 | 00:00:00 | | 2006-03-17 | 1,997,100 | 56.88 | 56.89 | 56.37 | 56.69 | 00:00:00 | | 2006-03-20 | 1,541,200 | 56.94 | 57.09 | 56.81 | 57.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
