|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,541,200 | 56.94 | 57.09 | 56.81 | 57.00 | 00:00:00 | | 2006-03-21 | 2,076,800 | 57.00 | 57.89 | 57.00 | 57.58 | 00:00:00 | | 2006-03-22 | 1,659,100 | 56.89 | 58.09 | 56.89 | 58.02 | 00:00:00 | | 2006-03-23 | 1,701,700 | 57.80 | 57.85 | 56.90 | 57.34 | 00:00:00 | | 2006-03-24 | 1,812,700 | 57.30 | 57.81 | 57.03 | 57.80 | 00:00:00 | | 2006-03-27 | 1,288,300 | 57.87 | 58.10 | 57.62 | 57.77 | 00:00:00 | | 2006-03-28 | 2,190,200 | 58.00 | 58.00 | 57.10 | 57.21 | 00:00:00 | | 2006-03-29 | 2,343,300 | 57.46 | 57.99 | 57.02 | 57.66 | 00:00:00 | | 2006-03-30 | 2,455,200 | 57.41 | 58.41 | 57.20 | 58.28 | 00:00:00 | | 2006-03-31 | 2,637,500 | 58.02 | 58.20 | 57.10 | 57.10 | 00:00:00 | | 2006-04-03 | 2,222,100 | 57.50 | 58.44 | 57.31 | 57.83 | 00:00:00 | | 2006-04-04 | 1,782,200 | 58.10 | 58.13 | 57.59 | 57.87 | 00:00:00 | | 2006-04-05 | 1,696,100 | 58.00 | 58.16 | 57.72 | 57.98 | 00:00:00 | | 2006-04-06 | 1,338,600 | 57.98 | 58.17 | 57.70 | 58.03 | 00:00:00 | | 2006-04-07 | 1,581,900 | 58.03 | 58.11 | 57.47 | 57.55 | 00:00:00 | | 2006-04-10 | 1,108,700 | 57.30 | 57.91 | 57.15 | 57.80 | 00:00:00 | | 2006-04-11 | 2,066,800 | 57.55 | 57.72 | 56.81 | 57.06 | 00:00:00 | | 2006-04-12 | 1,271,400 | 57.20 | 57.40 | 56.82 | 56.88 | 00:00:00 | | 2006-04-13 | 1,596,300 | 56.40 | 56.72 | 56.21 | 56.60 | 00:00:00 | | 2006-04-17 | 1,464,800 | 56.50 | 56.72 | 56.00 | 56.26 | 00:00:00 | | 2006-04-18 | 1,524,600 | 56.28 | 56.82 | 56.20 | 56.74 | 00:00:00 | | 2006-04-19 | 1,212,200 | 56.67 | 57.00 | 56.44 | 56.93 | 00:00:00 | | 2006-04-20 | 1,740,400 | 56.61 | 57.45 | 56.61 | 56.94 | 00:00:00 | | 2006-04-21 | 1,717,800 | 57.30 | 57.34 | 56.55 | 56.86 | 00:00:00 | | 2006-04-24 | 1,804,800 | 57.09 | 57.93 | 57.03 | 57.34 | 00:00:00 | | 2006-04-25 | 2,170,700 | 57.60 | 57.90 | 57.25 | 57.35 | 00:00:00 | | 2006-04-26 | 3,816,100 | 58.05 | 59.27 | 58.00 | 58.95 | 00:00:00 | | 2006-04-27 | 3,324,200 | 59.74 | 59.74 | 58.89 | 59.44 | 00:00:00 | | 2006-04-28 | 3,210,500 | 59.05 | 59.28 | 58.60 | 59.12 | 00:00:00 | | 2006-05-01 | 2,177,400 | 59.25 | 59.40 | 58.58 | 58.75 | 00:00:00 | | 2006-05-02 | 2,348,600 | 58.95 | 59.69 | 58.89 | 59.38 | 00:00:00 | | 2006-05-03 | 2,030,900 | 58.94 | 59.46 | 58.28 | 59.35 | 00:00:00 | | 2006-05-04 | 2,072,300 | 59.10 | 60.00 | 59.10 | 59.79 | 00:00:00 | | 2006-05-05 | 2,249,300 | 59.79 | 60.62 | 59.40 | 60.33 | 00:00:00 | | 2006-05-08 | 2,170,700 | 60.15 | 61.00 | 60.15 | 60.81 | 00:00:00 | | 2006-05-09 | 1,971,500 | 60.62 | 60.93 | 59.46 | 60.07 | 00:00:00 | | 2006-05-10 | 2,020,400 | 59.90 | 59.96 | 59.40 | 59.49 | 00:00:00 | | 2006-05-11 | 2,385,900 | 59.47 | 59.53 | 58.47 | 59.07 | 00:00:00 | | 2006-05-12 | 2,734,800 | 59.13 | 59.58 | 59.02 | 59.24 | 00:00:00 | | 2006-05-15 | 2,364,100 | 59.10 | 59.67 | 58.81 | 59.65 | 00:00:00 | | 2006-05-16 | 4,134,900 | 60.22 | 60.90 | 59.94 | 60.60 | 00:00:00 | | 2006-05-17 | 8,094,500 | 60.60 | 62.11 | 60.55 | 60.98 | 00:00:00 | | 2006-05-18 | 4,759,400 | 60.30 | 60.80 | 59.83 | 60.10 | 00:00:00 | | 2006-05-19 | 3,420,600 | 60.07 | 60.12 | 59.05 | 59.47 | 00:00:00 | | 2006-05-22 | 2,240,300 | 59.48 | 60.37 | 59.47 | 59.99 | 00:00:00 | | 2006-05-23 | 2,106,100 | 60.02 | 60.39 | 59.39 | 59.43 | 00:00:00 | | 2006-05-24 | 3,701,100 | 59.52 | 60.06 | 59.19 | 59.79 | 00:00:00 | | 2006-05-25 | 1,465,800 | 59.78 | 60.05 | 59.61 | 59.95 | 00:00:00 | | 2006-05-26 | 1,712,100 | 60.10 | 60.87 | 60.00 | 60.73 | 00:00:00 | | 2006-05-30 | 1,699,200 | 60.20 | 60.78 | 60.03 | 60.23 | 00:00:00 | | 2006-05-31 | 1,790,600 | 60.23 | 60.49 | 60.02 | 60.34 | 00:00:00 | | 2006-06-01 | 1,447,100 | 60.22 | 60.77 | 60.05 | 60.77 | 00:00:00 | | 2006-06-02 | 1,716,800 | 61.00 | 61.00 | 59.71 | 60.22 | 00:00:00 | | 2006-06-05 | 1,696,400 | 60.00 | 60.46 | 59.47 | 59.59 | 00:00:00 | | 2006-06-06 | 2,125,400 | 59.60 | 60.26 | 59.51 | 60.21 | 00:00:00 | | 2006-06-07 | 2,546,200 | 60.42 | 61.00 | 60.26 | 60.73 | 00:00:00 | | 2006-06-08 | 3,549,800 | 60.60 | 61.10 | 60.32 | 61.07 | 00:00:00 | | 2006-06-09 | 2,966,400 | 61.07 | 61.72 | 61.00 | 61.51 | 00:00:00 | | 2006-06-12 | 3,302,600 | 61.60 | 62.32 | 61.30 | 61.32 | 00:00:00 | | 2006-06-13 | 2,709,800 | 61.25 | 61.94 | 60.82 | 61.40 | 00:00:00 | | 2006-06-14 | 3,838,400 | 61.30 | 61.44 | 59.75 | 60.35 | 00:00:00 | | 2006-06-15 | 3,382,900 | 60.11 | 60.63 | 59.60 | 60.25 | 00:00:00 | | 2006-06-16 | 3,499,600 | 60.40 | 61.27 | 60.34 | 60.69 | 00:00:00 | | 2006-06-19 | 1,973,900 | 60.69 | 60.89 | 60.01 | 60.36 | 00:00:00 | | 2006-06-20 | 2,410,700 | 60.33 | 60.65 | 60.09 | 60.17 | 00:00:00 | | 2006-06-21 | 2,386,100 | 60.47 | 60.63 | 60.12 | 60.34 | 00:00:00 | | 2006-06-22 | 1,559,200 | 60.40 | 60.40 | 59.85 | 60.30 | 00:00:00 | | 2006-06-23 | 1,154,100 | 60.00 | 60.48 | 59.94 | 60.07 | 00:00:00 | | 2006-06-26 | 2,034,000 | 60.06 | 60.44 | 59.93 | 60.21 | 00:00:00 | | 2006-06-27 | 2,905,800 | 60.10 | 60.21 | 59.70 | 60.13 | 00:00:00 | | 2006-06-28 | 2,831,100 | 59.90 | 59.98 | 58.46 | 59.34 | 00:00:00 | | 2006-06-29 | 2,009,200 | 59.30 | 60.26 | 59.24 | 60.15 | 00:00:00 | | 2006-06-30 | 2,382,600 | 60.30 | 60.32 | 59.75 | 59.90 | 00:00:00 | | 2006-07-03 | 954,500 | 59.27 | 59.97 | 59.27 | 59.88 | 00:00:00 | | 2006-07-05 | 2,449,200 | 59.82 | 59.93 | 58.91 | 59.77 | 00:00:00 | | 2006-07-06 | 2,231,100 | 59.90 | 61.06 | 59.86 | 61.03 | 00:00:00 | | 2006-07-07 | 1,597,900 | 60.76 | 61.20 | 60.76 | 60.88 | 00:00:00 | | 2006-07-10 | 1,025,700 | 60.90 | 61.76 | 60.90 | 61.62 | 00:00:00 | | 2006-07-11 | 966,400 | 61.50 | 61.76 | 61.21 | 61.64 | 00:00:00 | | 2006-07-12 | 1,238,700 | 61.75 | 61.85 | 61.22 | 61.42 | 00:00:00 | | 2006-07-13 | 1,665,400 | 60.94 | 61.97 | 60.89 | 61.60 | 00:00:00 | | 2006-07-14 | 1,569,900 | 61.32 | 61.32 | 60.41 | 61.01 | 00:00:00 | | 2006-07-17 | 1,910,700 | 60.95 | 61.31 | 60.73 | 60.88 | 00:00:00 | | 2006-07-18 | 1,673,200 | 61.08 | 61.08 | 60.32 | 60.87 | 00:00:00 | | 2006-07-19 | 1,744,600 | 61.10 | 62.51 | 60.96 | 62.27 | 00:00:00 | | 2006-07-20 | 1,567,100 | 62.08 | 62.71 | 61.61 | 62.45 | 00:00:00 | | 2006-07-21 | 2,130,800 | 62.95 | 63.16 | 61.92 | 62.07 | 00:00:00 | | 2006-07-24 | 1,779,500 | 61.99 | 62.40 | 61.99 | 62.09 | 00:00:00 | | 2006-07-25 | 3,582,600 | 61.30 | 61.45 | 60.01 | 60.65 | 00:00:00 | | 2006-07-26 | 3,109,200 | 59.80 | 60.13 | 59.20 | 59.45 | 00:00:00 | | 2006-07-27 | 2,668,000 | 59.55 | 59.75 | 58.64 | 58.92 | 00:00:00 | | 2006-07-28 | 1,688,300 | 59.20 | 59.94 | 58.98 | 59.67 | 00:00:00 | | 2006-07-31 | 1,872,800 | 59.42 | 59.93 | 59.22 | 59.32 | 00:00:00 | | 2006-08-01 | 2,185,200 | 59.12 | 59.18 | 58.22 | 58.53 | 00:00:00 | | 2006-08-02 | 2,255,900 | 58.31 | 59.24 | 58.05 | 59.00 | 00:00:00 | | 2006-08-03 | 2,679,500 | 58.85 | 59.24 | 58.20 | 58.22 | 00:00:00 | | 2006-08-04 | 2,426,000 | 58.30 | 58.60 | 58.01 | 58.44 | 00:00:00 | | 2006-08-07 | 2,116,500 | 58.69 | 59.06 | 58.50 | 59.00 | 00:00:00 | | 2006-08-08 | 2,251,200 | 59.12 | 59.36 | 58.65 | 58.91 | 00:00:00 | | 2006-08-09 | 1,666,700 | 59.05 | 59.65 | 58.86 | 58.99 | 00:00:00 | | 2006-08-10 | 1,928,200 | 59.11 | 60.09 | 59.03 | 59.79 | 00:00:00 | | 2006-08-11 | 1,600,800 | 59.60 | 59.74 | 59.01 | 59.51 | 00:00:00 | | 2006-08-14 | 1,340,400 | 60.05 | 60.18 | 59.58 | 59.66 | 00:00:00 | | 2006-08-15 | 1,504,200 | 60.30 | 60.45 | 59.91 | 60.10 | 00:00:00 | | 2006-08-16 | 1,949,500 | 59.90 | 60.09 | 59.57 | 59.77 | 00:00:00 | | 2006-08-17 | 3,075,300 | 59.77 | 59.77 | 58.69 | 59.02 | 00:00:00 | | 2006-08-18 | 1,223,000 | 59.08 | 59.30 | 58.84 | 59.00 | 00:00:00 | | 2006-08-21 | 1,266,400 | 59.22 | 59.60 | 59.07 | 59.26 | 00:00:00 | | 2006-08-22 | 1,534,400 | 59.40 | 59.54 | 58.74 | 58.89 | 00:00:00 | | 2006-08-23 | 1,098,200 | 58.86 | 59.44 | 58.80 | 59.22 | 00:00:00 | | 2006-08-24 | 909,800 | 59.29 | 59.45 | 59.07 | 59.16 | 00:00:00 | | 2006-08-25 | 1,053,000 | 58.91 | 59.00 | 58.45 | 58.79 | 00:00:00 | | 2006-08-28 | 1,287,900 | 58.95 | 59.07 | 58.78 | 58.89 | 00:00:00 | | 2006-08-29 | 1,655,900 | 58.75 | 59.48 | 58.67 | 59.45 | 00:00:00 | | 2006-08-30 | 1,327,800 | 59.30 | 59.80 | 59.12 | 59.65 | 00:00:00 | | 2006-08-31 | 1,385,800 | 59.53 | 60.07 | 59.44 | 59.86 | 00:00:00 | | 2006-09-01 | 1,677,600 | 60.32 | 60.72 | 59.98 | 60.65 | 00:00:00 | | 2006-09-05 | 1,593,900 | 60.75 | 60.94 | 60.34 | 60.77 | 00:00:00 | | 2006-09-06 | 1,979,100 | 60.65 | 61.41 | 60.49 | 61.33 | 00:00:00 | | 2006-09-07 | 2,452,200 | 61.27 | 61.70 | 60.62 | 60.68 | 00:00:00 | | 2006-09-08 | 1,386,200 | 60.86 | 61.22 | 60.56 | 60.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
