|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 3,307,000 | 75.71 | 76.24 | 74.37 | 76.12 | 00:00:00 | | 2008-08-07 | 3,039,500 | 75.65 | 76.50 | 75.19 | 75.76 | 00:00:00 | | 2008-08-08 | 4,667,100 | 75.78 | 78.58 | 75.14 | 78.27 | 00:00:00 | | 2008-08-11 | 2,902,700 | 78.20 | 78.35 | 77.22 | 77.85 | 00:00:00 | | 2008-08-12 | 2,045,000 | 77.50 | 78.43 | 77.35 | 77.94 | 00:00:00 | | 2008-08-13 | 1,835,000 | 78.09 | 78.42 | 76.71 | 77.38 | 00:00:00 | | 2008-08-14 | 2,264,100 | 76.73 | 77.88 | 76.55 | 77.51 | 00:00:00 | | 2008-08-15 | 2,895,800 | 77.79 | 78.96 | 77.01 | 78.42 | 00:00:00 | | 2008-08-18 | 2,437,400 | 78.44 | 78.51 | 77.12 | 77.75 | 00:00:00 | | 2008-08-19 | 2,332,800 | 77.58 | 78.39 | 77.05 | 77.33 | 00:00:00 | | 2008-08-20 | 3,394,400 | 77.16 | 77.50 | 76.09 | 76.49 | 00:00:00 | | 2008-08-21 | 2,114,200 | 76.25 | 76.42 | 75.66 | 76.26 | 00:00:00 | | 2008-08-22 | 1,580,400 | 76.41 | 77.37 | 76.35 | 77.26 | 00:00:00 | | 2008-08-25 | 1,532,500 | 76.81 | 77.21 | 75.83 | 75.98 | 00:00:00 | | 2008-08-26 | 1,670,900 | 76.09 | 76.30 | 75.30 | 75.86 | 00:00:00 | | 2008-08-27 | 1,189,700 | 75.68 | 76.34 | 75.26 | 76.23 | 00:00:00 | | 2008-08-28 | 1,599,600 | 76.53 | 77.00 | 75.85 | 76.81 | 00:00:00 | | 2008-08-29 | 1,535,400 | 76.51 | 77.09 | 76.03 | 76.03 | 00:00:00 | | 2008-09-02 | 2,041,000 | 76.58 | 77.58 | 76.38 | 76.72 | 00:00:00 | | 2008-09-03 | 2,954,000 | 76.07 | 77.52 | 76.07 | 77.06 | 00:00:00 | | 2008-09-04 | 3,290,600 | 76.85 | 77.68 | 76.30 | 76.45 | 00:00:00 | | 2008-09-05 | 3,050,900 | 76.47 | 77.21 | 75.83 | 77.07 | 00:00:00 | | 2008-09-08 | 3,924,600 | 77.58 | 79.39 | 77.31 | 79.25 | 00:00:00 | | 2008-09-09 | 3,595,500 | 79.37 | 79.55 | 78.57 | 78.59 | 00:00:00 | | 2008-09-10 | 3,126,300 | 78.81 | 79.47 | 78.07 | 78.20 | 00:00:00 | | 2008-09-11 | 3,797,000 | 77.84 | 79.52 | 77.25 | 79.52 | 00:00:00 | | 2008-09-12 | 3,447,200 | 78.94 | 79.99 | 78.94 | 79.99 | 00:00:00 | | 2008-09-15 | 4,284,600 | 77.96 | 80.49 | 77.96 | 78.18 | 00:00:00 | | 2008-09-16 | 4,872,500 | 77.33 | 79.01 | 77.22 | 78.50 | 00:00:00 | | 2008-09-17 | 5,170,600 | 77.36 | 78.08 | 76.02 | 76.36 | 00:00:00 | | 2008-09-18 | 6,187,400 | 76.64 | 77.64 | 74.54 | 76.88 | 00:00:00 | | 2008-09-19 | 5,693,100 | 77.06 | 78.14 | 74.88 | 75.71 | 00:00:00 | | 2008-09-22 | 2,560,300 | 75.06 | 75.99 | 73.24 | 73.50 | 00:00:00 | | 2008-09-23 | 3,034,900 | 73.49 | 75.11 | 73.03 | 73.65 | 00:00:00 | | 2008-09-24 | 2,472,800 | 74.03 | 75.01 | 72.88 | 74.81 | 00:00:00 | | 2008-09-25 | 3,191,600 | 75.02 | 76.58 | 74.93 | 76.00 | 00:00:00 | | 2008-09-26 | 2,738,400 | 75.24 | 77.33 | 75.24 | 77.06 | 00:00:00 | | 2008-09-29 | 4,410,700 | 76.40 | 77.66 | 74.19 | 74.67 | 00:00:00 | | 2008-09-30 | 3,852,100 | 75.17 | 75.57 | 74.15 | 75.35 | 00:00:00 | | 2008-10-01 | 2,453,400 | 74.92 | 76.37 | 74.88 | 76.32 | 00:00:00 | | 2008-10-02 | 5,342,300 | 76.00 | 77.47 | 74.68 | 76.76 | 00:00:00 | | 2008-10-03 | 4,058,100 | 77.64 | 77.64 | 75.37 | 75.50 | 00:00:00 | | 2008-10-06 | 5,622,000 | 74.45 | 75.21 | 71.11 | 72.63 | 00:00:00 | | 2008-10-07 | 5,823,200 | 73.89 | 74.24 | 71.40 | 71.65 | 00:00:00 | | 2008-10-08 | 8,491,700 | 69.34 | 71.34 | 67.67 | 67.86 | 00:00:00 | | 2008-10-09 | 5,503,500 | 68.08 | 68.31 | 63.53 | 63.53 | 00:00:00 | | 2008-10-10 | 10,101,100 | 61.20 | 64.21 | 57.41 | 60.75 | 00:00:00 | | 2008-10-13 | 5,563,600 | 62.75 | 67.30 | 62.19 | 67.13 | 00:00:00 | | 2008-10-14 | 6,784,500 | 68.75 | 69.00 | 62.64 | 64.00 | 00:00:00 | | 2008-10-15 | 4,685,800 | 62.94 | 63.25 | 60.00 | 60.57 | 00:00:00 | | 2008-10-16 | 6,106,400 | 60.97 | 63.00 | 58.46 | 62.61 | 00:00:00 | | 2008-10-17 | 3,992,400 | 60.62 | 64.34 | 60.62 | 62.19 | 00:00:00 | | 2008-10-20 | 3,298,900 | 63.62 | 64.61 | 62.33 | 64.61 | 00:00:00 | | 2008-10-21 | 2,667,900 | 63.74 | 64.98 | 62.51 | 62.88 | 00:00:00 | | 2008-10-22 | 5,323,400 | 61.70 | 62.23 | 57.83 | 58.82 | 00:00:00 | | 2008-10-23 | 5,562,700 | 59.13 | 60.20 | 55.87 | 58.29 | 00:00:00 | | 2008-10-24 | 4,058,600 | 55.01 | 57.58 | 54.61 | 55.94 | 00:00:00 | | 2008-10-27 | 3,780,700 | 54.92 | 57.40 | 54.36 | 54.77 | 00:00:00 | | 2008-10-28 | 6,234,000 | 55.72 | 60.12 | 55.53 | 59.92 | 00:00:00 | | 2008-10-29 | 6,063,400 | 60.23 | 63.16 | 59.26 | 60.00 | 00:00:00 | | 2008-10-30 | 6,453,800 | 64.01 | 65.50 | 62.57 | 64.23 | 00:00:00 | | 2008-10-31 | 7,193,900 | 64.03 | 66.96 | 61.84 | 62.76 | 00:00:00 | | 2008-11-03 | 3,833,200 | 64.58 | 64.58 | 63.15 | 63.53 | 00:00:00 | | 2008-11-04 | 3,615,200 | 65.14 | 66.52 | 64.37 | 66.15 | 00:00:00 | | 2008-11-05 | 3,952,100 | 65.45 | 65.86 | 63.18 | 63.71 | 00:00:00 | | 2008-11-06 | 4,421,900 | 63.26 | 64.54 | 61.05 | 61.60 | 00:00:00 | | 2008-11-07 | 3,188,900 | 62.13 | 63.02 | 61.47 | 63.02 | 00:00:00 | | 2008-11-10 | 2,390,200 | 63.50 | 64.54 | 62.51 | 63.55 | 00:00:00 | | 2008-11-11 | 3,514,000 | 63.20 | 64.14 | 61.08 | 61.91 | 00:00:00 | | 2008-11-12 | 3,517,900 | 60.76 | 61.24 | 59.40 | 59.51 | 00:00:00 | | 2008-11-13 | 4,434,200 | 59.96 | 63.70 | 58.61 | 63.70 | 00:00:00 | | 2008-11-14 | 4,166,000 | 62.36 | 65.00 | 61.78 | 62.06 | 00:00:00 | | 2008-11-17 | 3,469,100 | 61.41 | 64.43 | 61.41 | 62.08 | 00:00:00 | | 2008-11-18 | 4,819,400 | 62.08 | 64.19 | 61.00 | 64.05 | 00:00:00 | | 2008-11-19 | 4,980,700 | 64.00 | 65.22 | 62.99 | 62.99 | 00:00:00 | | 2008-11-20 | 6,205,400 | 62.32 | 64.12 | 60.04 | 60.50 | 00:00:00 | | 2008-11-21 | 6,588,800 | 61.80 | 63.00 | 59.25 | 62.65 | 00:00:00 | | 2008-11-24 | 5,222,200 | 62.82 | 64.93 | 62.33 | 63.89 | 00:00:00 | | 2008-11-25 | 4,670,600 | 64.14 | 65.20 | 61.74 | 62.74 | 00:00:00 | | 2008-11-26 | 3,243,700 | 61.60 | 63.56 | 61.00 | 63.49 | 00:00:00 | | 2008-11-28 | 1,845,200 | 63.32 | 65.32 | 63.32 | 65.07 | 00:00:00 | | 2008-12-01 | 3,565,800 | 63.58 | 64.12 | 61.28 | 61.43 | 00:00:00 | | 2008-12-02 | 3,599,500 | 62.46 | 62.79 | 60.43 | 62.65 | 00:00:00 | | 2008-12-03 | 3,145,700 | 61.40 | 63.75 | 60.26 | 63.64 | 00:00:00 | | 2008-12-04 | 3,110,900 | 63.04 | 63.71 | 60.98 | 61.76 | 00:00:00 | | 2008-12-05 | 3,968,900 | 60.87 | 63.24 | 59.93 | 63.01 | 00:00:00 | | 2008-12-08 | 4,288,000 | 64.00 | 64.37 | 60.78 | 61.38 | 00:00:00 | | 2008-12-09 | 3,900,700 | 61.13 | 62.17 | 59.71 | 59.98 | 00:00:00 | | 2008-12-10 | 3,602,600 | 60.63 | 60.73 | 58.53 | 59.17 | 00:00:00 | | 2008-12-11 | 4,447,200 | 59.39 | 59.99 | 57.92 | 58.56 | 00:00:00 | | 2008-12-12 | 3,518,100 | 57.13 | 59.44 | 57.13 | 59.22 | 00:00:00 | | 2008-12-15 | 2,985,200 | 59.67 | 60.10 | 58.42 | 59.40 | 00:00:00 | | 2008-12-16 | 4,730,300 | 59.41 | 62.71 | 59.35 | 62.62 | 00:00:00 | | 2008-12-17 | 3,302,200 | 61.85 | 62.85 | 61.59 | 62.18 | 00:00:00 | | 2008-12-18 | 5,245,000 | 62.70 | 65.00 | 62.52 | 63.92 | 00:00:00 | | 2008-12-19 | 5,667,100 | 64.84 | 65.67 | 64.01 | 65.00 | 00:00:00 | | 2008-12-22 | 3,465,000 | 65.59 | 66.30 | 64.76 | 66.14 | 00:00:00 | | 2008-12-23 | 3,934,800 | 66.34 | 66.97 | 65.45 | 65.85 | 00:00:00 | | 2008-12-24 | 1,658,700 | 66.35 | 67.74 | 66.00 | 67.62 | 00:00:00 | | 2008-12-26 | 2,752,000 | 67.84 | 68.36 | 67.19 | 68.10 | 00:00:00 | | 2008-12-29 | 3,024,700 | 67.98 | 68.18 | 66.34 | 67.39 | 00:00:00 | | 2008-12-30 | 2,932,400 | 67.98 | 68.67 | 67.40 | 68.02 | 00:00:00 | | 2008-12-31 | 3,718,700 | 68.04 | 68.89 | 67.72 | 68.54 | 00:00:00 | | 2009-01-02 | 3,045,300 | 68.47 | 69.71 | 67.70 | 69.32 | 00:00:00 | | 2009-01-05 | 3,580,400 | 69.09 | 69.24 | 67.54 | 68.03 | 00:00:00 | | 2009-01-06 | 4,589,200 | 68.02 | 68.76 | 66.32 | 66.50 | 00:00:00 | | 2009-01-07 | 3,159,500 | 65.85 | 66.46 | 65.58 | 65.92 | 00:00:00 | | 2009-01-08 | 3,618,900 | 65.77 | 66.21 | 64.80 | 65.54 | 00:00:00 | | 2009-01-09 | 3,469,900 | 65.38 | 65.98 | 64.75 | 64.90 | 00:00:00 | | 2009-01-12 | 3,132,000 | 65.18 | 65.86 | 64.80 | 65.59 | 00:00:00 | | 2009-01-13 | 3,983,500 | 65.65 | 66.07 | 63.99 | 64.45 | 00:00:00 | | 2009-01-14 | 3,503,800 | 64.12 | 64.25 | 62.20 | 62.82 | 00:00:00 | | 2009-01-15 | 3,302,200 | 62.74 | 63.25 | 61.67 | 63.06 | 00:00:00 | | 2009-01-16 | 4,310,900 | 63.72 | 63.88 | 62.44 | 63.54 | 00:00:00 | | 2009-01-20 | 4,179,200 | 63.46 | 64.31 | 62.50 | 62.56 | 00:00:00 | | 2009-01-21 | 3,423,400 | 63.01 | 63.57 | 61.96 | 63.43 | 00:00:00 | | 2009-01-22 | 3,900,800 | 62.55 | 62.99 | 61.34 | 62.57 | 00:00:00 | | 2009-01-23 | 3,806,600 | 61.89 | 62.14 | 60.60 | 61.68 | 00:00:00 | | 2009-01-26 | 2,457,100 | 61.68 | 62.32 | 61.17 | 61.78 | 00:00:00 | | 2009-01-27 | 3,066,600 | 61.98 | 62.90 | 61.95 | 62.22 | 00:00:00 | | 2009-01-28 | 4,011,700 | 62.63 | 64.34 | 62.19 | 63.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
