|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,386,200 | 60.86 | 61.22 | 60.56 | 60.76 | 00:00:00 | | 2006-09-11 | 2,523,800 | 60.70 | 62.06 | 60.70 | 62.05 | 00:00:00 | | 2006-09-12 | 2,382,500 | 62.10 | 62.49 | 61.94 | 62.30 | 00:00:00 | | 2006-09-13 | 3,030,100 | 61.89 | 62.05 | 60.91 | 61.26 | 00:00:00 | | 2006-09-14 | 2,006,900 | 60.80 | 61.86 | 60.58 | 61.78 | 00:00:00 | | 2006-09-15 | 2,344,500 | 61.90 | 62.28 | 61.68 | 62.14 | 00:00:00 | | 2006-09-18 | 1,094,600 | 62.35 | 62.35 | 61.77 | 61.92 | 00:00:00 | | 2006-09-19 | 921,200 | 61.75 | 62.00 | 61.50 | 61.84 | 00:00:00 | | 2006-09-20 | 1,111,700 | 61.80 | 62.22 | 61.55 | 61.85 | 00:00:00 | | 2006-09-21 | 1,512,300 | 62.14 | 62.44 | 61.51 | 61.75 | 00:00:00 | | 2006-09-22 | 1,396,400 | 61.70 | 61.94 | 61.40 | 61.60 | 00:00:00 | | 2006-09-25 | 1,673,400 | 62.10 | 62.30 | 61.77 | 62.21 | 00:00:00 | | 2006-09-26 | 2,185,600 | 62.16 | 62.90 | 62.05 | 62.36 | 00:00:00 | | 2006-09-27 | 2,132,500 | 62.13 | 62.35 | 61.91 | 62.04 | 00:00:00 | | 2006-09-28 | 1,320,100 | 62.10 | 62.60 | 61.87 | 62.57 | 00:00:00 | | 2006-09-29 | 2,171,900 | 62.42 | 62.74 | 61.89 | 62.10 | 00:00:00 | | 2006-10-02 | 1,363,800 | 62.30 | 62.49 | 61.75 | 62.41 | 00:00:00 | | 2006-10-03 | 1,562,700 | 62.20 | 62.43 | 61.92 | 62.06 | 00:00:00 | | 2006-10-04 | 3,243,700 | 61.90 | 62.51 | 61.80 | 62.40 | 00:00:00 | | 2006-10-05 | 2,236,100 | 62.25 | 62.95 | 62.21 | 62.89 | 00:00:00 | | 2006-10-06 | 1,467,700 | 62.70 | 63.00 | 62.41 | 62.65 | 00:00:00 | | 2006-10-09 | 1,359,200 | 62.25 | 62.69 | 62.01 | 62.62 | 00:00:00 | | 2006-10-10 | 1,637,400 | 62.65 | 62.75 | 62.09 | 62.25 | 00:00:00 | | 2006-10-11 | 1,894,300 | 62.01 | 62.60 | 61.74 | 62.03 | 00:00:00 | | 2006-10-12 | 2,682,400 | 62.20 | 62.20 | 61.15 | 61.48 | 00:00:00 | | 2006-10-13 | 2,334,200 | 61.31 | 61.37 | 60.78 | 60.80 | 00:00:00 | | 2006-10-16 | 3,449,300 | 60.40 | 60.47 | 59.99 | 60.09 | 00:00:00 | | 2006-10-17 | 3,094,900 | 59.79 | 60.03 | 59.35 | 59.79 | 00:00:00 | | 2006-10-18 | 2,518,700 | 60.00 | 60.71 | 59.94 | 60.42 | 00:00:00 | | 2006-10-19 | 2,556,600 | 60.35 | 60.68 | 60.22 | 60.23 | 00:00:00 | | 2006-10-20 | 3,231,500 | 60.30 | 60.86 | 60.18 | 60.74 | 00:00:00 | | 2006-10-23 | 2,339,000 | 60.68 | 60.72 | 60.15 | 60.31 | 00:00:00 | | 2006-10-24 | 2,501,400 | 60.15 | 60.68 | 60.00 | 60.47 | 00:00:00 | | 2006-10-25 | 4,468,300 | 61.75 | 62.72 | 61.53 | 62.17 | 00:00:00 | | 2006-10-26 | 3,161,600 | 62.80 | 62.99 | 62.01 | 62.78 | 00:00:00 | | 2006-10-27 | 2,522,600 | 62.78 | 63.57 | 62.73 | 63.31 | 00:00:00 | | 2006-10-30 | 1,840,900 | 63.22 | 63.88 | 63.17 | 63.80 | 00:00:00 | | 2006-10-31 | 2,488,100 | 63.49 | 64.07 | 63.32 | 63.97 | 00:00:00 | | 2006-11-01 | 1,539,200 | 64.22 | 64.23 | 63.66 | 64.01 | 00:00:00 | | 2006-11-02 | 1,667,100 | 63.90 | 64.08 | 63.32 | 63.56 | 00:00:00 | | 2006-11-03 | 1,492,700 | 63.67 | 63.97 | 63.32 | 63.67 | 00:00:00 | | 2006-11-06 | 1,704,700 | 63.80 | 64.20 | 63.71 | 64.06 | 00:00:00 | | 2006-11-07 | 2,220,800 | 64.20 | 65.00 | 64.05 | 65.00 | 00:00:00 | | 2006-11-08 | 2,553,700 | 65.00 | 65.07 | 64.64 | 65.00 | 00:00:00 | | 2006-11-09 | 1,403,300 | 65.20 | 65.20 | 64.53 | 65.05 | 00:00:00 | | 2006-11-10 | 1,082,600 | 65.22 | 65.35 | 64.81 | 65.24 | 00:00:00 | | 2006-11-13 | 1,400,200 | 65.12 | 65.22 | 64.67 | 64.87 | 00:00:00 | | 2006-11-14 | 2,114,500 | 65.00 | 65.11 | 64.30 | 64.73 | 00:00:00 | | 2006-11-15 | 2,597,500 | 64.52 | 64.75 | 64.09 | 64.32 | 00:00:00 | | 2006-11-16 | 1,974,400 | 64.55 | 65.80 | 64.45 | 65.65 | 00:00:00 | | 2006-11-17 | 1,917,700 | 65.47 | 66.01 | 65.29 | 66.01 | 00:00:00 | | 2006-11-20 | 2,893,300 | 66.82 | 66.92 | 65.41 | 65.98 | 00:00:00 | | 2006-11-21 | 2,846,400 | 65.85 | 67.08 | 65.85 | 66.83 | 00:00:00 | | 2006-11-22 | 1,612,400 | 66.24 | 66.80 | 66.08 | 66.74 | 00:00:00 | | 2006-11-24 | 977,700 | 66.30 | 66.52 | 65.50 | 65.97 | 00:00:00 | | 2006-11-27 | 2,141,300 | 65.63 | 65.72 | 64.74 | 65.01 | 00:00:00 | | 2006-11-28 | 1,571,000 | 65.58 | 65.58 | 64.51 | 65.08 | 00:00:00 | | 2006-11-29 | 1,252,900 | 65.00 | 65.21 | 64.51 | 65.14 | 00:00:00 | | 2006-11-30 | 1,582,600 | 65.35 | 65.47 | 64.83 | 65.05 | 00:00:00 | | 2006-12-01 | 1,589,300 | 65.20 | 65.40 | 64.65 | 65.36 | 00:00:00 | | 2006-12-04 | 1,388,600 | 65.50 | 66.24 | 65.49 | 66.24 | 00:00:00 | | 2006-12-05 | 1,592,600 | 66.28 | 66.48 | 65.51 | 65.58 | 00:00:00 | | 2006-12-06 | 1,319,200 | 65.59 | 65.92 | 65.51 | 65.86 | 00:00:00 | | 2006-12-07 | 838,300 | 65.70 | 66.14 | 65.53 | 65.63 | 00:00:00 | | 2006-12-08 | 899,400 | 65.65 | 65.70 | 65.05 | 65.60 | 00:00:00 | | 2006-12-11 | 1,054,400 | 65.66 | 65.91 | 65.47 | 65.89 | 00:00:00 | | 2006-12-12 | 1,578,400 | 65.98 | 65.99 | 65.52 | 65.69 | 00:00:00 | | 2006-12-13 | 1,259,200 | 65.98 | 66.13 | 65.17 | 65.56 | 00:00:00 | | 2006-12-14 | 1,559,600 | 65.78 | 66.02 | 65.49 | 65.70 | 00:00:00 | | 2006-12-15 | 2,227,800 | 65.45 | 65.62 | 65.30 | 65.33 | 00:00:00 | | 2006-12-18 | 1,257,100 | 65.09 | 65.40 | 65.01 | 65.19 | 00:00:00 | | 2006-12-19 | 2,061,000 | 65.10 | 65.28 | 64.83 | 65.09 | 00:00:00 | | 2006-12-20 | 1,994,900 | 65.19 | 65.44 | 65.06 | 65.17 | 00:00:00 | | 2006-12-21 | 1,941,200 | 65.15 | 65.37 | 64.41 | 64.69 | 00:00:00 | | 2006-12-22 | 1,281,900 | 64.52 | 64.80 | 64.16 | 64.59 | 00:00:00 | | 2006-12-26 | 961,600 | 64.65 | 65.12 | 64.54 | 65.00 | 00:00:00 | | 2006-12-27 | 1,144,600 | 65.25 | 65.32 | 64.75 | 65.04 | 00:00:00 | | 2006-12-28 | 908,300 | 65.23 | 65.78 | 65.08 | 65.71 | 00:00:00 | | 2006-12-29 | 1,172,300 | 65.72 | 65.87 | 65.14 | 65.24 | 00:00:00 | | 2007-01-03 | 1,603,300 | 65.95 | 66.14 | 65.42 | 65.68 | 00:00:00 | | 2007-01-04 | 1,512,600 | 65.45 | 65.96 | 65.01 | 65.76 | 00:00:00 | | 2007-01-05 | 1,809,600 | 65.75 | 65.90 | 65.34 | 65.46 | 00:00:00 | | 2007-01-08 | 2,024,800 | 65.36 | 65.84 | 65.14 | 65.71 | 00:00:00 | | 2007-01-09 | 2,073,400 | 66.05 | 66.31 | 65.43 | 65.68 | 00:00:00 | | 2007-01-10 | 1,577,900 | 65.55 | 66.22 | 65.40 | 66.04 | 00:00:00 | | 2007-01-11 | 1,437,300 | 66.04 | 66.45 | 65.84 | 66.30 | 00:00:00 | | 2007-01-12 | 1,719,400 | 66.29 | 67.02 | 65.96 | 66.84 | 00:00:00 | | 2007-01-16 | 1,492,500 | 67.74 | 68.03 | 66.75 | 66.86 | 00:00:00 | | 2007-01-17 | 2,640,000 | 66.61 | 66.96 | 66.22 | 66.55 | 00:00:00 | | 2007-01-18 | 1,355,400 | 66.51 | 66.82 | 66.23 | 66.48 | 00:00:00 | | 2007-01-19 | 1,347,500 | 66.55 | 66.85 | 66.24 | 66.85 | 00:00:00 | | 2007-01-22 | 1,871,100 | 66.90 | 67.16 | 65.86 | 66.52 | 00:00:00 | | 2007-01-23 | 1,380,200 | 66.27 | 66.54 | 65.92 | 66.32 | 00:00:00 | | 2007-01-24 | 1,563,100 | 66.14 | 66.52 | 66.00 | 66.49 | 00:00:00 | | 2007-01-25 | 2,705,800 | 66.10 | 66.34 | 65.81 | 66.00 | 00:00:00 | | 2007-01-26 | 1,678,500 | 66.05 | 66.28 | 65.63 | 66.18 | 00:00:00 | | 2007-01-29 | 3,232,900 | 66.20 | 67.06 | 66.20 | 66.71 | 00:00:00 | | 2007-01-30 | 4,314,600 | 66.52 | 67.55 | 66.00 | 67.42 | 00:00:00 | | 2007-01-31 | 3,255,200 | 67.71 | 68.56 | 67.41 | 68.30 | 00:00:00 | | 2007-02-01 | 2,509,800 | 68.24 | 68.26 | 67.69 | 68.11 | 00:00:00 | | 2007-02-02 | 2,370,200 | 67.90 | 68.11 | 67.50 | 67.74 | 00:00:00 | | 2007-02-05 | 1,811,600 | 67.53 | 67.59 | 66.96 | 67.49 | 00:00:00 | | 2007-02-06 | 2,561,600 | 67.24 | 67.73 | 66.81 | 66.99 | 00:00:00 | | 2007-02-07 | 1,633,600 | 67.15 | 67.42 | 66.88 | 67.00 | 00:00:00 | | 2007-02-08 | 1,566,900 | 67.15 | 67.37 | 66.77 | 67.03 | 00:00:00 | | 2007-02-09 | 1,757,400 | 67.18 | 67.40 | 66.67 | 66.92 | 00:00:00 | | 2007-02-12 | 1,523,000 | 67.17 | 67.30 | 66.87 | 66.91 | 00:00:00 | | 2007-02-13 | 1,849,700 | 66.83 | 67.63 | 66.83 | 67.56 | 00:00:00 | | 2007-02-14 | 1,732,700 | 67.51 | 67.97 | 67.35 | 67.90 | 00:00:00 | | 2007-02-15 | 1,531,800 | 68.09 | 68.13 | 67.59 | 67.91 | 00:00:00 | | 2007-02-16 | 2,117,800 | 68.67 | 68.87 | 68.15 | 68.76 | 00:00:00 | | 2007-02-20 | 1,664,200 | 68.45 | 68.99 | 68.04 | 68.87 | 00:00:00 | | 2007-02-21 | 1,249,900 | 68.57 | 68.72 | 68.48 | 68.50 | 00:00:00 | | 2007-02-22 | 1,498,800 | 68.20 | 68.41 | 67.94 | 68.36 | 00:00:00 | | 2007-02-23 | 1,315,300 | 68.19 | 68.44 | 67.74 | 68.33 | 00:00:00 | | 2007-02-26 | 1,415,900 | 68.53 | 68.76 | 68.04 | 68.47 | 00:00:00 | | 2007-02-27 | 4,341,100 | 68.38 | 69.00 | 66.75 | 67.34 | 00:00:00 | | 2007-02-28 | 2,966,600 | 67.29 | 68.23 | 67.05 | 67.41 | 00:00:00 | | 2007-03-01 | 2,426,000 | 66.36 | 67.24 | 65.87 | 66.93 | 00:00:00 | | 2007-03-02 | 2,445,600 | 66.87 | 67.06 | 66.51 | 66.65 | 00:00:00 | | 2007-03-05 | 2,431,400 | 66.40 | 67.07 | 66.25 | 66.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
