|
 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 | | 2008-02-14 | 2,165,000 | 77.39 | 77.49 | 76.12 | 76.21 | 00:00:00 | | 2008-02-15 | 2,599,600 | 76.07 | 76.39 | 75.13 | 75.32 | 00:00:00 | | 2008-02-19 | 2,743,200 | 76.03 | 76.18 | 74.55 | 74.92 | 00:00:00 | | 2008-02-20 | 2,749,800 | 74.42 | 76.03 | 74.36 | 76.02 | 00:00:00 | | 2008-02-21 | 2,071,200 | 76.13 | 76.23 | 75.12 | 75.17 | 00:00:00 | | 2008-02-22 | 2,077,100 | 75.33 | 76.40 | 75.24 | 76.18 | 00:00:00 | | 2008-02-25 | 1,925,700 | 76.37 | 77.15 | 76.12 | 77.13 | 00:00:00 | | 2008-02-26 | 2,605,400 | 76.64 | 77.31 | 76.17 | 76.98 | 00:00:00 | | 2008-02-27 | 2,698,800 | 76.67 | 77.70 | 76.67 | 77.48 | 00:00:00 | | 2008-02-28 | 2,245,400 | 77.08 | 77.67 | 76.91 | 77.22 | 00:00:00 | | 2008-02-29 | 1,954,800 | 76.52 | 77.59 | 76.00 | 76.09 | 00:00:00 | | 2008-03-03 | 1,638,500 | 76.15 | 76.86 | 75.99 | 76.84 | 00:00:00 | | 2008-03-04 | 2,983,900 | 76.00 | 77.09 | 76.00 | 76.94 | 00:00:00 | | 2008-03-05 | 2,318,600 | 77.47 | 77.47 | 75.89 | 76.63 | 00:00:00 | | 2008-03-06 | 3,106,400 | 76.41 | 76.60 | 75.63 | 75.70 | 00:00:00 | | 2008-03-07 | 2,748,900 | 75.45 | 75.78 | 74.56 | 74.89 | 00:00:00 | | 2008-03-10 | 2,807,100 | 74.81 | 75.99 | 74.81 | 75.19 | 00:00:00 | | 2008-03-11 | 2,551,100 | 76.08 | 76.43 | 75.20 | 76.42 | 00:00:00 | | 2008-03-12 | 1,779,500 | 76.71 | 77.11 | 76.31 | 76.43 | 00:00:00 | | 2008-03-13 | 2,662,400 | 75.53 | 77.47 | 75.53 | 77.12 | 00:00:00 | | 2008-03-14 | 3,814,900 | 77.70 | 77.70 | 75.44 | 76.28 | 00:00:00 | | 2008-03-17 | 3,500,800 | 74.63 | 77.05 | 74.63 | 76.66 | 00:00:00 | | 2008-03-18 | 2,704,000 | 77.06 | 77.63 | 76.41 | 77.61 | 00:00:00 | | 2008-03-19 | 2,491,500 | 78.10 | 78.32 | 77.28 | 77.28 | 00:00:00 | | 2008-03-20 | 2,836,500 | 77.38 | 77.66 | 76.85 | 77.50 | 00:00:00 | | 2008-03-24 | 2,093,500 | 77.66 | 77.91 | 77.13 | 77.62 | 00:00:00 | | 2008-03-25 | 2,321,200 | 77.80 | 78.43 | 77.11 | 78.09 | 00:00:00 | | 2008-03-26 | 2,130,700 | 78.07 | 78.20 | 77.31 | 77.56 | 00:00:00 | | 2008-03-27 | 2,281,800 | 77.88 | 78.07 | 77.23 | 77.70 | 00:00:00 | | 2008-03-28 | 1,784,100 | 78.25 | 78.50 | 77.90 | 78.12 | 00:00:00 | | 2008-03-31 | 2,593,100 | 77.94 | 78.17 | 77.04 | 77.91 | 00:00:00 | | 2008-04-01 | 2,853,900 | 78.30 | 78.47 | 77.64 | 78.39 | 00:00:00 | | 2008-04-02 | 3,225,700 | 78.33 | 78.75 | 77.70 | 77.76 | 00:00:00 | | 2008-04-03 | 1,955,700 | 77.90 | 78.14 | 77.58 | 77.90 | 00:00:00 | | 2008-04-04 | 2,684,700 | 77.87 | 79.40 | 77.76 | 78.89 | 00:00:00 | | 2008-04-07 | 2,584,500 | 79.31 | 79.31 | 77.78 | 78.35 | 00:00:00 | | 2008-04-08 | 1,689,400 | 78.01 | 78.58 | 77.85 | 78.40 | 00:00:00 | | 2008-04-09 | 1,848,500 | 78.50 | 78.95 | 78.10 | 78.64 | 00:00:00 | | 2008-04-10 | 2,543,100 | 78.49 | 79.26 | 78.38 | 78.73 | 00:00:00 | | 2008-04-11 | 1,896,500 | 78.00 | 78.99 | 77.86 | 78.00 | 00:00:00 | | 2008-04-14 | 1,633,500 | 78.00 | 78.61 | 77.94 | 78.42 | 00:00:00 | | 2008-04-15 | 1,870,400 | 78.63 | 78.63 | 77.71 | 78.31 | 00:00:00 | | 2008-04-16 | 2,999,300 | 78.82 | 78.82 | 78.05 | 78.29 | 00:00:00 | | 2008-04-17 | 2,167,900 | 78.32 | 78.65 | 77.64 | 77.70 | 00:00:00 | | 2008-04-18 | 3,352,300 | 78.84 | 78.84 | 77.20 | 77.41 | 00:00:00 | | 2008-04-21 | 2,556,600 | 77.38 | 77.68 | 77.25 | 77.46 | 00:00:00 | | 2008-04-22 | 2,177,900 | 77.28 | 77.31 | 76.00 | 76.54 | 00:00:00 | | 2008-04-23 | 2,248,700 | 76.98 | 76.98 | 75.96 | 76.41 | 00:00:00 | | 2008-04-24 | 2,769,200 | 76.36 | 77.15 | 75.85 | 76.41 | 00:00:00 | | 2008-04-25 | 2,589,500 | 77.01 | 77.01 | 75.85 | 76.10 | 00:00:00 | | 2008-04-28 | 3,087,000 | 75.96 | 76.51 | 75.85 | 76.03 | 00:00:00 | | 2008-04-29 | 2,970,600 | 76.00 | 77.08 | 75.78 | 75.78 | 00:00:00 | | 2008-04-30 | 12,506,500 | 73.63 | 74.20 | 70.41 | 70.70 | 00:00:00 | | 2008-05-01 | 7,408,000 | 71.88 | 73.22 | 71.34 | 72.76 | 00:00:00 | | 2008-05-02 | 6,157,500 | 73.31 | 73.95 | 72.50 | 73.68 | 00:00:00 | | 2008-05-05 | 2,653,500 | 73.72 | 73.72 | 73.04 | 73.23 | 00:00:00 | | 2008-05-06 | 2,647,500 | 73.06 | 73.56 | 72.58 | 73.37 | 00:00:00 | | 2008-05-07 | 4,222,500 | 73.37 | 73.51 | 71.84 | 71.86 | 00:00:00 | | 2008-05-08 | 3,734,800 | 72.08 | 72.39 | 71.36 | 71.69 | 00:00:00 | | 2008-05-09 | 3,750,100 | 71.27 | 71.63 | 71.09 | 71.21 | 00:00:00 | | 2008-05-12 | 3,153,300 | 71.25 | 71.59 | 70.75 | 71.01 | 00:00:00 | | 2008-05-13 | 4,662,300 | 71.05 | 71.48 | 70.71 | 70.81 | 00:00:00 | | 2008-05-14 | 4,165,400 | 70.99 | 71.77 | 70.81 | 71.60 | 00:00:00 | | 2008-05-15 | 4,516,400 | 71.78 | 72.30 | 71.27 | 72.30 | 00:00:00 | | 2008-05-16 | 3,345,100 | 72.40 | 72.85 | 72.00 | 72.50 | 00:00:00 | | 2008-05-19 | 4,246,300 | 72.50 | 72.75 | 71.87 | 72.08 | 00:00:00 | | 2008-05-20 | 3,646,400 | 71.87 | 72.61 | 71.55 | 71.78 | 00:00:00 | | 2008-05-21 | 5,310,900 | 71.78 | 72.59 | 71.38 | 71.53 | 00:00:00 | | 2008-05-22 | 4,385,700 | 71.49 | 72.23 | 71.15 | 72.15 | 00:00:00 | | 2008-05-23 | 2,542,400 | 71.88 | 72.47 | 71.74 | 72.14 | 00:00:00 | | 2008-05-27 | 3,348,000 | 72.22 | 72.89 | 72.14 | 72.45 | 00:00:00 | | 2008-05-28 | 2,661,000 | 72.73 | 72.98 | 72.28 | 72.85 | 00:00:00 | | 2008-05-29 | 2,530,900 | 72.86 | 73.60 | 72.50 | 73.50 | 00:00:00 | | 2008-05-30 | 6,400,000 | 73.57 | 74.50 | 73.37 | 74.36 | 00:00:00 | | 2008-06-02 | 3,976,000 | 74.00 | 74.28 | 72.69 | 73.16 | 00:00:00 | | 2008-06-03 | 4,093,900 | 73.27 | 73.88 | 72.99 | 73.35 | 00:00:00 | | 2008-06-04 | 3,392,600 | 73.27 | 74.58 | 72.80 | 74.49 | 00:00:00 | | 2008-06-05 | 4,337,000 | 74.73 | 75.16 | 73.92 | 75.04 | 00:00:00 | | 2008-06-06 | 3,732,700 | 74.57 | 74.57 | 72.63 | 72.69 | 00:00:00 | | 2008-06-09 | 2,533,600 | 72.99 | 73.04 | 72.26 | 72.90 | 00:00:00 | | 2008-06-10 | 3,365,400 | 72.29 | 75.00 | 72.29 | 74.33 | 00:00:00 | | 2008-06-11 | 2,550,600 | 74.00 | 74.56 | 73.55 | 73.80 | 00:00:00 | | 2008-06-12 | 2,314,800 | 73.80 | 74.42 | 73.06 | 73.35 | 00:00:00 | | 2008-06-13 | 2,454,500 | 73.44 | 73.56 | 72.21 | 73.30 | 00:00:00 | | 2008-06-16 | 2,136,500 | 72.97 | 73.01 | 72.00 | 72.84 | 00:00:00 | | 2008-06-17 | 2,338,300 | 73.06 | 73.16 | 72.31 | 72.39 | 00:00:00 | | 2008-06-18 | 2,462,500 | 72.03 | 72.90 | 71.55 | 71.71 | 00:00:00 | | 2008-06-19 | 3,466,600 | 71.54 | 72.16 | 71.23 | 71.56 | 00:00:00 | | 2008-06-20 | 5,403,700 | 71.49 | 71.49 | 69.14 | 69.61 | 00:00:00 | | 2008-06-23 | 4,607,400 | 69.78 | 69.78 | 68.71 | 68.84 | 00:00:00 | | 2008-06-24 | 4,665,200 | 68.60 | 68.83 | 68.22 | 68.44 | 00:00:00 | | 2008-06-25 | 3,628,000 | 68.56 | 70.13 | 68.27 | 69.68 | 00:00:00 | | 2008-06-26 | 4,397,700 | 69.01 | 70.08 | 68.67 | 69.21 | 00:00:00 | | 2008-06-27 | 3,413,100 | 69.15 | 69.59 | 68.01 | 68.21 | 00:00:00 | | 2008-06-30 | 4,109,000 | 68.45 | 70.33 | 68.21 | 69.10 | 00:00:00 | | 2008-07-01 | 3,074,100 | 68.43 | 69.41 | 68.02 | 69.40 | 00:00:00 | | 2008-07-02 | 2,720,100 | 69.69 | 69.72 | 68.90 | 69.03 | 00:00:00 | | 2008-07-03 | 1,909,500 | 69.47 | 70.57 | 69.25 | 70.35 | 00:00:00 | | 2008-07-07 | 4,329,100 | 70.51 | 71.24 | 68.64 | 69.56 | 00:00:00 | | 2008-07-08 | 3,665,100 | 69.60 | 70.08 | 69.25 | 69.88 | 00:00:00 | | 2008-07-09 | 2,445,600 | 70.07 | 70.95 | 69.59 | 70.31 | 00:00:00 | | 2008-07-10 | 2,601,200 | 70.39 | 70.78 | 69.29 | 69.87 | 00:00:00 | | 2008-07-11 | 2,781,200 | 69.26 | 69.83 | 68.62 | 69.19 | 00:00:00 | | 2008-07-14 | 2,700,800 | 69.32 | 70.05 | 68.52 | 68.96 | 00:00:00 | | 2008-07-15 | 9,395,600 | 67.83 | 69.82 | 66.21 | 69.07 | 00:00:00 | | 2008-07-16 | 4,363,300 | 69.02 | 69.50 | 68.38 | 69.15 | 00:00:00 | | 2008-07-17 | 3,553,800 | 69.33 | 70.07 | 68.00 | 69.70 | 00:00:00 | | 2008-07-18 | 3,200,700 | 69.85 | 69.85 | 68.70 | 68.84 | 00:00:00 | | 2008-07-21 | 1,754,200 | 68.82 | 69.02 | 68.16 | 68.59 | 00:00:00 | | 2008-07-22 | 3,271,200 | 68.23 | 70.16 | 68.23 | 70.09 | 00:00:00 | | 2008-07-23 | 2,896,300 | 70.37 | 70.60 | 69.90 | 70.11 | 00:00:00 | | 2008-07-24 | 2,643,000 | 69.85 | 70.51 | 69.51 | 69.99 | 00:00:00 | | 2008-07-25 | 2,600,100 | 70.29 | 70.78 | 68.94 | 69.20 | 00:00:00 | | 2008-07-28 | 2,237,600 | 69.31 | 69.67 | 68.56 | 68.56 | 00:00:00 | | 2008-07-29 | 6,855,100 | 71.20 | 74.64 | 71.20 | 74.15 | 00:00:00 | | 2008-07-30 | 4,439,000 | 74.70 | 75.33 | 74.10 | 74.97 | 00:00:00 | | 2008-07-31 | 3,355,100 | 74.69 | 75.17 | 73.79 | 74.27 | 00:00:00 | | 2008-08-01 | 3,053,700 | 74.80 | 74.87 | 73.78 | 74.44 | 00:00:00 | | 2008-08-04 | 2,901,100 | 74.49 | 75.29 | 74.22 | 74.91 | 00:00:00 | | 2008-08-05 | 4,601,600 | 75.20 | 76.19 | 75.00 | 75.84 | 00:00:00 | | 2008-08-06 | 3,307,000 | 75.71 | 76.24 | 74.37 | 76.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
