|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 1,551,800 | 67.30 | 67.30 | 66.33 | 66.68 | 00:00:00 | | 2007-08-24 | 1,149,000 | 66.91 | 67.50 | 66.51 | 67.46 | 00:00:00 | | 2007-08-27 | 1,380,200 | 67.21 | 67.39 | 66.15 | 66.23 | 00:00:00 | | 2007-08-28 | 3,822,600 | 66.09 | 66.24 | 65.33 | 65.34 | 00:00:00 | | 2007-08-29 | 1,584,300 | 65.55 | 66.52 | 65.51 | 66.48 | 00:00:00 | | 2007-08-30 | 1,513,900 | 65.84 | 66.21 | 65.64 | 65.93 | 00:00:00 | | 2007-08-31 | 1,708,600 | 66.28 | 66.77 | 65.83 | 66.32 | 00:00:00 | | 2007-09-04 | 1,764,300 | 66.25 | 66.39 | 65.45 | 65.89 | 00:00:00 | | 2007-09-05 | 2,091,000 | 65.50 | 65.96 | 65.00 | 65.37 | 00:00:00 | | 2007-09-06 | 1,501,900 | 65.07 | 66.13 | 65.07 | 66.00 | 00:00:00 | | 2007-09-07 | 2,361,500 | 65.43 | 66.23 | 65.21 | 65.43 | 00:00:00 | | 2007-09-10 | 3,227,800 | 65.31 | 67.05 | 65.30 | 66.69 | 00:00:00 | | 2007-09-11 | 2,328,100 | 66.89 | 67.66 | 66.42 | 67.31 | 00:00:00 | | 2007-09-12 | 2,309,800 | 67.22 | 68.39 | 66.79 | 68.15 | 00:00:00 | | 2007-09-13 | 2,767,200 | 68.41 | 69.10 | 67.27 | 67.60 | 00:00:00 | | 2007-09-14 | 2,184,000 | 67.39 | 68.24 | 67.27 | 68.03 | 00:00:00 | | 2007-09-17 | 2,247,900 | 67.56 | 68.67 | 67.54 | 68.24 | 00:00:00 | | 2007-09-18 | 2,550,100 | 68.40 | 69.41 | 68.25 | 69.11 | 00:00:00 | | 2007-09-19 | 2,594,300 | 69.46 | 70.05 | 68.50 | 69.89 | 00:00:00 | | 2007-09-20 | 1,793,300 | 69.81 | 70.47 | 69.73 | 69.90 | 00:00:00 | | 2007-09-21 | 2,561,900 | 70.48 | 70.48 | 69.70 | 69.85 | 00:00:00 | | 2007-09-24 | 2,386,800 | 69.55 | 69.94 | 69.11 | 69.67 | 00:00:00 | | 2007-09-25 | 3,143,400 | 69.48 | 70.91 | 69.25 | 70.70 | 00:00:00 | | 2007-09-26 | 2,505,900 | 71.00 | 71.88 | 70.65 | 71.62 | 00:00:00 | | 2007-09-27 | 2,208,700 | 71.65 | 71.91 | 71.14 | 71.58 | 00:00:00 | | 2007-09-28 | 1,956,500 | 71.40 | 71.49 | 70.91 | 71.32 | 00:00:00 | | 2007-10-01 | 3,607,400 | 71.70 | 71.82 | 71.13 | 71.56 | 00:00:00 | | 2007-10-02 | 1,986,800 | 71.81 | 72.39 | 71.37 | 72.31 | 00:00:00 | | 2007-10-03 | 1,842,000 | 71.95 | 72.16 | 71.19 | 71.38 | 00:00:00 | | 2007-10-04 | 2,086,100 | 71.38 | 72.50 | 71.38 | 71.72 | 00:00:00 | | 2007-10-05 | 2,383,200 | 71.80 | 72.31 | 71.44 | 72.13 | 00:00:00 | | 2007-10-08 | 1,972,200 | 72.18 | 72.40 | 71.92 | 72.00 | 00:00:00 | | 2007-10-09 | 2,692,100 | 72.30 | 73.00 | 72.01 | 72.86 | 00:00:00 | | 2007-10-10 | 3,928,800 | 72.86 | 73.10 | 72.00 | 72.77 | 00:00:00 | | 2007-10-11 | 4,715,400 | 73.05 | 73.68 | 72.77 | 73.60 | 00:00:00 | | 2007-10-12 | 2,685,000 | 73.50 | 74.49 | 73.15 | 74.34 | 00:00:00 | | 2007-10-15 | 2,497,200 | 74.45 | 74.52 | 73.32 | 73.66 | 00:00:00 | | 2007-10-16 | 2,240,400 | 73.64 | 73.76 | 72.83 | 73.29 | 00:00:00 | | 2007-10-17 | 2,429,900 | 73.35 | 73.59 | 72.67 | 72.85 | 00:00:00 | | 2007-10-18 | 1,677,900 | 72.73 | 73.00 | 72.31 | 72.86 | 00:00:00 | | 2007-10-19 | 2,609,100 | 72.56 | 73.19 | 71.84 | 71.84 | 00:00:00 | | 2007-10-22 | 1,834,000 | 71.30 | 72.89 | 71.27 | 72.79 | 00:00:00 | | 2007-10-23 | 1,995,800 | 73.03 | 73.42 | 72.51 | 73.21 | 00:00:00 | | 2007-10-24 | 3,225,900 | 72.68 | 73.81 | 72.63 | 73.73 | 00:00:00 | | 2007-10-25 | 2,656,900 | 73.84 | 73.89 | 73.19 | 73.69 | 00:00:00 | | 2007-10-26 | 1,876,300 | 74.27 | 74.43 | 73.29 | 73.95 | 00:00:00 | | 2007-10-29 | 2,569,300 | 74.01 | 74.70 | 73.61 | 74.26 | 00:00:00 | | 2007-10-30 | 6,059,300 | 74.00 | 76.39 | 73.31 | 75.26 | 00:00:00 | | 2007-10-31 | 3,283,900 | 75.38 | 76.27 | 74.75 | 76.27 | 00:00:00 | | 2007-11-01 | 2,983,100 | 75.63 | 75.98 | 74.42 | 74.52 | 00:00:00 | | 2007-11-02 | 3,141,400 | 75.85 | 76.12 | 73.85 | 74.72 | 00:00:00 | | 2007-11-05 | 2,712,800 | 74.76 | 75.70 | 74.07 | 75.37 | 00:00:00 | | 2007-11-06 | 2,376,200 | 75.44 | 75.86 | 75.05 | 75.52 | 00:00:00 | | 2007-11-07 | 3,333,100 | 75.45 | 75.99 | 74.45 | 75.32 | 00:00:00 | | 2007-11-08 | 3,529,500 | 76.07 | 76.07 | 74.47 | 76.02 | 00:00:00 | | 2007-11-09 | 3,441,600 | 75.43 | 77.10 | 75.05 | 76.51 | 00:00:00 | | 2007-11-12 | 3,447,300 | 76.51 | 77.58 | 76.18 | 76.78 | 00:00:00 | | 2007-11-13 | 2,757,800 | 77.27 | 77.60 | 75.95 | 77.50 | 00:00:00 | | 2007-11-14 | 4,068,900 | 78.00 | 79.02 | 77.05 | 78.12 | 00:00:00 | | 2007-11-15 | 2,384,300 | 77.97 | 78.66 | 77.60 | 77.90 | 00:00:00 | | 2007-11-16 | 3,537,500 | 78.32 | 79.05 | 77.90 | 78.80 | 00:00:00 | | 2007-11-19 | 4,037,500 | 78.86 | 78.86 | 77.31 | 77.49 | 00:00:00 | | 2007-11-20 | 4,784,900 | 77.46 | 79.40 | 77.46 | 78.87 | 00:00:00 | | 2007-11-21 | 4,011,500 | 78.28 | 79.93 | 77.93 | 78.03 | 00:00:00 | | 2007-11-23 | 1,356,200 | 78.39 | 79.26 | 78.39 | 79.00 | 00:00:00 | | 2007-11-26 | 2,756,500 | 79.00 | 79.72 | 78.22 | 78.22 | 00:00:00 | | 2007-11-27 | 3,222,800 | 78.70 | 79.30 | 78.23 | 79.15 | 00:00:00 | | 2007-11-28 | 3,825,900 | 78.91 | 80.00 | 78.27 | 79.74 | 00:00:00 | | 2007-11-29 | 2,525,500 | 80.00 | 80.18 | 79.00 | 80.15 | 00:00:00 | | 2007-11-30 | 6,145,100 | 81.00 | 81.00 | 79.34 | 80.08 | 00:00:00 | | 2007-12-03 | 2,959,200 | 80.00 | 80.59 | 79.35 | 80.05 | 00:00:00 | | 2007-12-04 | 4,851,700 | 79.73 | 80.13 | 78.69 | 79.04 | 00:00:00 | | 2007-12-05 | 3,114,200 | 79.82 | 79.99 | 79.00 | 79.22 | 00:00:00 | | 2007-12-06 | 2,360,600 | 79.19 | 79.71 | 78.99 | 79.48 | 00:00:00 | | 2007-12-07 | 2,118,200 | 79.75 | 80.27 | 79.69 | 79.81 | 00:00:00 | | 2007-12-10 | 2,302,300 | 79.87 | 80.11 | 78.86 | 78.86 | 00:00:00 | | 2007-12-11 | 2,937,200 | 78.82 | 79.60 | 78.45 | 79.05 | 00:00:00 | | 2007-12-12 | 2,769,600 | 80.25 | 80.32 | 78.97 | 79.80 | 00:00:00 | | 2007-12-13 | 1,996,900 | 79.57 | 80.74 | 79.53 | 80.39 | 00:00:00 | | 2007-12-14 | 2,563,000 | 80.34 | 81.27 | 80.10 | 80.64 | 00:00:00 | | 2007-12-17 | 3,167,100 | 80.45 | 80.90 | 78.94 | 79.06 | 00:00:00 | | 2007-12-18 | 3,332,300 | 79.47 | 79.47 | 77.72 | 77.80 | 00:00:00 | | 2007-12-19 | 2,812,000 | 78.19 | 78.20 | 77.49 | 77.96 | 00:00:00 | | 2007-12-20 | 1,621,700 | 77.96 | 78.51 | 77.96 | 78.37 | 00:00:00 | | 2007-12-21 | 2,773,500 | 78.46 | 79.41 | 78.32 | 78.73 | 00:00:00 | | 2007-12-24 | 790,500 | 79.00 | 79.32 | 78.28 | 78.46 | 00:00:00 | | 2007-12-26 | 878,600 | 78.00 | 79.18 | 78.00 | 78.99 | 00:00:00 | | 2007-12-27 | 1,071,900 | 78.66 | 79.25 | 78.34 | 78.51 | 00:00:00 | | 2007-12-28 | 918,400 | 78.19 | 79.09 | 78.19 | 78.74 | 00:00:00 | | 2007-12-31 | 1,187,500 | 78.43 | 79.14 | 77.96 | 77.96 | 00:00:00 | | 2008-01-02 | 2,075,900 | 78.00 | 78.35 | 76.86 | 77.34 | 00:00:00 | | 2008-01-03 | 1,637,900 | 77.44 | 78.53 | 77.34 | 77.89 | 00:00:00 | | 2008-01-04 | 3,353,100 | 77.39 | 79.25 | 77.39 | 78.78 | 00:00:00 | | 2008-01-07 | 3,041,100 | 79.21 | 80.11 | 79.21 | 79.97 | 00:00:00 | | 2008-01-08 | 4,307,200 | 80.00 | 81.60 | 79.26 | 79.98 | 00:00:00 | | 2008-01-09 | 3,849,300 | 79.85 | 81.98 | 79.85 | 80.98 | 00:00:00 | | 2008-01-10 | 2,686,200 | 80.53 | 81.63 | 80.53 | 80.90 | 00:00:00 | | 2008-01-11 | 4,413,400 | 80.32 | 80.46 | 79.18 | 79.41 | 00:00:00 | | 2008-01-14 | 2,383,600 | 79.94 | 80.10 | 79.33 | 79.37 | 00:00:00 | | 2008-01-15 | 4,002,500 | 78.54 | 80.05 | 78.33 | 78.64 | 00:00:00 | | 2008-01-16 | 3,497,900 | 78.22 | 79.94 | 78.22 | 78.71 | 00:00:00 | | 2008-01-17 | 4,202,700 | 78.78 | 79.28 | 77.14 | 77.29 | 00:00:00 | | 2008-01-18 | 6,650,000 | 77.66 | 77.88 | 75.66 | 77.00 | 00:00:00 | | 2008-01-22 | 6,247,900 | 73.13 | 76.53 | 72.00 | 74.95 | 00:00:00 | | 2008-01-23 | 5,163,500 | 73.22 | 75.52 | 73.01 | 75.38 | 00:00:00 | | 2008-01-24 | 3,822,900 | 75.51 | 75.87 | 74.34 | 74.46 | 00:00:00 | | 2008-01-25 | 3,778,400 | 75.12 | 75.49 | 73.46 | 73.75 | 00:00:00 | | 2008-01-28 | 2,857,000 | 73.12 | 74.68 | 73.12 | 74.32 | 00:00:00 | | 2008-01-29 | 2,395,200 | 74.70 | 74.99 | 73.77 | 74.04 | 00:00:00 | | 2008-01-30 | 2,982,800 | 74.29 | 74.99 | 73.02 | 73.50 | 00:00:00 | | 2008-01-31 | 5,939,000 | 74.88 | 77.21 | 74.13 | 76.50 | 00:00:00 | | 2008-02-01 | 4,037,500 | 76.87 | 76.92 | 75.15 | 75.42 | 00:00:00 | | 2008-02-04 | 2,688,000 | 75.44 | 75.89 | 74.50 | 74.68 | 00:00:00 | | 2008-02-05 | 3,952,300 | 75.01 | 75.22 | 73.89 | 74.87 | 00:00:00 | | 2008-02-06 | 2,586,900 | 75.37 | 75.87 | 74.31 | 74.46 | 00:00:00 | | 2008-02-07 | 3,371,400 | 74.16 | 75.79 | 74.16 | 75.62 | 00:00:00 | | 2008-02-08 | 2,146,300 | 75.36 | 75.55 | 74.23 | 74.32 | 00:00:00 | | 2008-02-11 | 2,080,800 | 74.45 | 75.62 | 74.33 | 75.61 | 00:00:00 | | 2008-02-12 | 2,330,300 | 75.92 | 76.72 | 75.36 | 76.72 | 00:00:00 | | 2008-02-13 | 2,657,700 | 77.15 | 77.15 | 76.28 | 77.11 | 00:00:00 | | 2008-02-14 | 2,165,000 | 77.39 | 77.49 | 76.12 | 76.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
