|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 2,431,400 | 66.40 | 67.07 | 66.25 | 66.60 | 00:00:00 | 2007-03-06 | 2,287,300 | 66.81 | 67.00 | 66.30 | 66.59 | 00:00:00 | 2007-03-07 | 2,627,100 | 66.62 | 66.62 | 65.87 | 65.87 | 00:00:00 | 2007-03-08 | 1,795,100 | 65.80 | 66.30 | 65.71 | 66.23 | 00:00:00 | 2007-03-09 | 1,665,900 | 66.23 | 66.76 | 66.10 | 66.63 | 00:00:00 | 2007-03-12 | 1,357,500 | 66.63 | 66.79 | 66.33 | 66.60 | 00:00:00 | 2007-03-13 | 2,143,300 | 66.42 | 66.54 | 65.77 | 65.87 | 00:00:00 | 2007-03-14 | 3,223,200 | 66.00 | 66.15 | 64.87 | 65.33 | 00:00:00 | 2007-03-15 | 2,183,400 | 65.38 | 65.62 | 65.02 | 65.26 | 00:00:00 | 2007-03-16 | 2,411,500 | 65.42 | 65.47 | 64.85 | 65.10 | 00:00:00 | 2007-03-19 | 1,622,300 | 65.12 | 65.81 | 65.06 | 65.38 | 00:00:00 | 2007-03-20 | 1,670,600 | 65.30 | 65.91 | 65.25 | 65.81 | 00:00:00 | 2007-03-21 | 1,554,600 | 65.93 | 66.87 | 65.52 | 66.81 | 00:00:00 | 2007-03-22 | 1,682,000 | 67.68 | 67.68 | 65.96 | 67.05 | 00:00:00 | 2007-03-23 | 1,382,200 | 67.00 | 67.18 | 66.75 | 67.12 | 00:00:00 | 2007-03-26 | 1,374,100 | 67.19 | 67.19 | 66.26 | 66.94 | 00:00:00 | 2007-03-27 | 1,364,000 | 66.72 | 66.79 | 66.26 | 66.47 | 00:00:00 | 2007-03-28 | 1,942,900 | 66.34 | 66.98 | 66.08 | 66.88 | 00:00:00 | 2007-03-29 | 1,853,300 | 67.05 | 67.08 | 66.57 | 66.84 | 00:00:00 | 2007-03-30 | 1,754,700 | 66.92 | 67.38 | 66.27 | 66.79 | 00:00:00 | 2007-04-02 | 2,304,600 | 66.71 | 67.02 | 65.97 | 66.06 | 00:00:00 | 2007-04-03 | 1,945,600 | 66.45 | 66.57 | 65.92 | 66.02 | 00:00:00 | 2007-04-04 | 1,390,200 | 66.22 | 66.30 | 66.01 | 66.18 | 00:00:00 | 2007-04-05 | 1,188,300 | 66.24 | 66.68 | 66.05 | 66.63 | 00:00:00 | 2007-04-09 | 1,667,700 | 66.65 | 66.75 | 66.41 | 66.71 | 00:00:00 | 2007-04-10 | 2,315,600 | 66.65 | 66.91 | 65.76 | 65.97 | 00:00:00 | 2007-04-11 | 1,930,100 | 65.80 | 65.90 | 65.41 | 65.89 | 00:00:00 | 2007-04-12 | 1,502,600 | 65.75 | 66.35 | 65.51 | 66.34 | 00:00:00 | 2007-04-13 | 1,808,400 | 66.29 | 66.60 | 66.17 | 66.41 | 00:00:00 | 2007-04-16 | 2,254,300 | 66.37 | 66.50 | 65.97 | 66.20 | 00:00:00 | 2007-04-17 | 1,841,100 | 66.11 | 66.75 | 65.98 | 66.67 | 00:00:00 | 2007-04-18 | 1,548,200 | 67.00 | 67.52 | 66.45 | 66.74 | 00:00:00 | 2007-04-19 | 2,113,400 | 67.59 | 67.59 | 66.50 | 67.00 | 00:00:00 | 2007-04-20 | 1,877,100 | 66.73 | 67.30 | 66.57 | 67.29 | 00:00:00 | 2007-04-23 | 1,136,100 | 67.40 | 67.40 | 66.90 | 67.06 | 00:00:00 | 2007-04-24 | 2,690,300 | 67.90 | 68.14 | 66.81 | 67.92 | 00:00:00 | 2007-04-25 | 3,290,600 | 68.60 | 68.99 | 67.08 | 67.44 | 00:00:00 | 2007-04-26 | 3,886,600 | 67.19 | 67.38 | 66.51 | 66.56 | 00:00:00 | 2007-04-27 | 2,528,600 | 66.41 | 67.24 | 66.32 | 67.04 | 00:00:00 | 2007-04-30 | 3,135,800 | 67.50 | 67.78 | 67.20 | 67.74 | 00:00:00 | 2007-05-01 | 2,405,400 | 67.85 | 68.11 | 67.20 | 68.10 | 00:00:00 | 2007-05-02 | 2,361,000 | 68.25 | 68.75 | 67.74 | 68.00 | 00:00:00 | 2007-05-03 | 2,991,000 | 68.03 | 68.12 | 67.13 | 67.46 | 00:00:00 | 2007-05-04 | 2,780,300 | 67.50 | 68.19 | 67.24 | 68.15 | 00:00:00 | 2007-05-07 | 3,119,200 | 67.92 | 68.20 | 67.36 | 67.42 | 00:00:00 | 2007-05-08 | 2,310,000 | 67.25 | 67.85 | 67.16 | 67.50 | 00:00:00 | 2007-05-09 | 1,648,200 | 67.40 | 68.00 | 67.03 | 67.84 | 00:00:00 | 2007-05-10 | 2,276,100 | 67.80 | 67.86 | 67.12 | 67.12 | 00:00:00 | 2007-05-11 | 1,907,100 | 67.31 | 67.42 | 66.65 | 66.96 | 00:00:00 | 2007-05-14 | 3,099,100 | 67.01 | 67.02 | 66.13 | 66.21 | 00:00:00 | 2007-05-15 | 2,382,200 | 66.40 | 66.87 | 66.26 | 66.34 | 00:00:00 | 2007-05-16 | 2,486,500 | 66.45 | 67.52 | 66.33 | 67.52 | 00:00:00 | 2007-05-17 | 1,985,000 | 67.72 | 67.78 | 67.00 | 67.41 | 00:00:00 | 2007-05-18 | 1,787,400 | 67.49 | 67.50 | 67.00 | 67.30 | 00:00:00 | 2007-05-21 | 2,534,000 | 67.32 | 67.32 | 66.53 | 67.03 | 00:00:00 | 2007-05-22 | 1,561,600 | 66.95 | 67.07 | 66.64 | 66.95 | 00:00:00 | 2007-05-23 | 2,901,900 | 66.97 | 67.12 | 66.25 | 66.83 | 00:00:00 | 2007-05-24 | 2,393,700 | 66.98 | 67.01 | 66.39 | 66.44 | 00:00:00 | 2007-05-25 | 1,881,800 | 66.72 | 67.00 | 66.52 | 66.57 | 00:00:00 | 2007-05-29 | 1,556,500 | 66.45 | 67.00 | 66.35 | 66.83 | 00:00:00 | 2007-05-30 | 3,008,500 | 66.58 | 66.92 | 66.38 | 66.92 | 00:00:00 | 2007-05-31 | 2,983,300 | 66.92 | 67.13 | 66.51 | 66.96 | 00:00:00 | 2007-06-01 | 1,875,200 | 66.95 | 67.43 | 66.81 | 67.41 | 00:00:00 | 2007-06-04 | 1,525,800 | 67.10 | 67.38 | 66.87 | 67.27 | 00:00:00 | 2007-06-05 | 2,322,200 | 67.48 | 67.55 | 66.85 | 66.90 | 00:00:00 | 2007-06-06 | 2,180,800 | 66.65 | 67.05 | 66.30 | 66.41 | 00:00:00 | 2007-06-07 | 2,504,300 | 66.25 | 66.49 | 66.00 | 66.21 | 00:00:00 | 2007-06-08 | 2,178,600 | 66.22 | 66.77 | 65.91 | 66.69 | 00:00:00 | 2007-06-11 | 2,093,000 | 66.52 | 67.30 | 66.36 | 67.22 | 00:00:00 | 2007-06-12 | 2,831,400 | 66.99 | 67.57 | 66.84 | 67.49 | 00:00:00 | 2007-06-13 | 4,904,800 | 67.66 | 67.79 | 66.73 | 67.46 | 00:00:00 | 2007-06-14 | 2,440,200 | 67.27 | 67.42 | 66.68 | 66.85 | 00:00:00 | 2007-06-15 | 3,099,900 | 66.97 | 67.22 | 66.38 | 66.63 | 00:00:00 | 2007-06-18 | 1,610,600 | 66.72 | 66.79 | 66.12 | 66.38 | 00:00:00 | 2007-06-19 | 1,911,000 | 66.18 | 66.18 | 65.56 | 65.72 | 00:00:00 | 2007-06-20 | 3,803,400 | 66.69 | 67.04 | 66.40 | 66.40 | 00:00:00 | 2007-06-21 | 2,944,300 | 66.30 | 66.60 | 65.82 | 66.28 | 00:00:00 | 2007-06-22 | 4,456,900 | 65.98 | 66.04 | 65.06 | 65.27 | 00:00:00 | 2007-06-25 | 2,418,100 | 65.37 | 66.06 | 65.31 | 65.41 | 00:00:00 | 2007-06-26 | 3,968,200 | 65.54 | 65.55 | 64.57 | 64.65 | 00:00:00 | 2007-06-27 | 2,915,200 | 64.67 | 64.90 | 64.41 | 64.44 | 00:00:00 | 2007-06-28 | 2,770,800 | 64.34 | 65.48 | 64.16 | 65.36 | 00:00:00 | 2007-06-29 | 2,303,300 | 65.37 | 65.77 | 64.46 | 64.85 | 00:00:00 | 2007-07-02 | 1,827,400 | 65.22 | 65.56 | 64.86 | 65.15 | 00:00:00 | 2007-07-03 | 1,950,100 | 65.40 | 65.72 | 65.29 | 65.58 | 00:00:00 | 2007-07-05 | 2,239,600 | 66.00 | 66.14 | 65.70 | 66.05 | 00:00:00 | 2007-07-06 | 1,650,200 | 66.05 | 66.07 | 65.51 | 66.01 | 00:00:00 | 2007-07-09 | 2,309,500 | 66.10 | 66.32 | 65.92 | 66.21 | 00:00:00 | 2007-07-10 | 2,695,600 | 65.96 | 66.25 | 65.68 | 65.77 | 00:00:00 | 2007-07-11 | 2,249,300 | 65.50 | 66.99 | 65.50 | 66.89 | 00:00:00 | 2007-07-12 | 2,769,200 | 67.00 | 68.37 | 66.89 | 68.34 | 00:00:00 | 2007-07-13 | 2,795,900 | 67.98 | 68.75 | 67.93 | 68.45 | 00:00:00 | 2007-07-16 | 2,442,900 | 68.19 | 68.53 | 68.03 | 68.19 | 00:00:00 | 2007-07-17 | 2,591,900 | 68.55 | 68.75 | 68.07 | 68.07 | 00:00:00 | 2007-07-18 | 3,137,800 | 67.77 | 68.13 | 67.34 | 67.75 | 00:00:00 | 2007-07-19 | 2,253,200 | 67.85 | 68.60 | 67.71 | 68.50 | 00:00:00 | 2007-07-20 | 3,144,200 | 68.37 | 68.74 | 67.57 | 67.68 | 00:00:00 | 2007-07-23 | 2,417,300 | 67.91 | 68.97 | 67.81 | 68.68 | 00:00:00 | 2007-07-24 | 3,793,300 | 68.35 | 69.36 | 67.97 | 68.25 | 00:00:00 | 2007-07-25 | 5,381,700 | 69.71 | 70.16 | 68.13 | 69.66 | 00:00:00 | 2007-07-26 | 6,381,200 | 68.85 | 69.89 | 68.51 | 68.79 | 00:00:00 | 2007-07-27 | 4,204,600 | 68.87 | 69.29 | 68.22 | 68.45 | 00:00:00 | 2007-07-30 | 3,367,000 | 68.89 | 70.16 | 67.18 | 67.40 | 00:00:00 | 2007-07-31 | 4,552,100 | 68.74 | 68.74 | 65.99 | 66.00 | 00:00:00 | 2007-08-01 | 3,582,200 | 66.76 | 67.55 | 66.15 | 67.29 | 00:00:00 | 2007-08-02 | 3,394,900 | 68.01 | 68.09 | 66.63 | 67.25 | 00:00:00 | 2007-08-03 | 3,987,100 | 67.90 | 67.90 | 66.13 | 66.20 | 00:00:00 | 2007-08-06 | 2,670,700 | 66.47 | 67.87 | 66.41 | 67.85 | 00:00:00 | 2007-08-07 | 3,743,900 | 68.07 | 69.13 | 66.94 | 68.81 | 00:00:00 | 2007-08-08 | 2,776,700 | 68.69 | 69.60 | 67.52 | 68.36 | 00:00:00 | 2007-08-09 | 4,172,400 | 66.67 | 67.85 | 66.47 | 66.50 | 00:00:00 | 2007-08-10 | 3,576,000 | 65.90 | 67.35 | 65.69 | 66.95 | 00:00:00 | 2007-08-13 | 3,007,700 | 67.30 | 67.30 | 65.56 | 66.30 | 00:00:00 | 2007-08-14 | 2,229,900 | 66.10 | 66.26 | 65.38 | 65.45 | 00:00:00 | 2007-08-15 | 3,219,000 | 65.31 | 66.39 | 64.73 | 64.91 | 00:00:00 | 2007-08-16 | 5,173,200 | 64.55 | 65.63 | 63.75 | 65.44 | 00:00:00 | 2007-08-17 | 3,339,800 | 66.29 | 67.38 | 64.81 | 67.37 | 00:00:00 | 2007-08-20 | 2,533,700 | 67.13 | 67.87 | 66.05 | 66.60 | 00:00:00 | 2007-08-21 | 1,715,600 | 66.08 | 66.60 | 65.53 | 66.38 | 00:00:00 | 2007-08-22 | 1,646,000 | 67.00 | 67.06 | 66.10 | 66.79 | 00:00:00 | 2007-08-23 | 1,551,800 | 67.30 | 67.30 | 66.33 | 66.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|