|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,227,200 | 56.00 | 56.06 | 55.00 | 55.56 | 00:00:00 | | 2000-06-26 | 1,254,600 | 55.62 | 56.88 | 55.56 | 56.50 | 00:00:00 | | 2000-06-27 | 1,895,500 | 56.50 | 57.44 | 56.25 | 56.94 | 00:00:00 | | 2000-06-28 | 1,240,300 | 57.00 | 57.50 | 55.50 | 56.61 | 00:00:00 | | 2000-06-29 | 1,762,000 | 56.56 | 57.44 | 56.06 | 56.75 | 00:00:00 | | 2000-06-30 | 2,184,000 | 56.62 | 59.98 | 56.62 | 59.88 | 00:00:00 | | 2000-07-03 | 864,500 | 59.62 | 60.00 | 58.62 | 59.88 | 00:00:00 | | 2000-07-05 | 1,610,600 | 59.00 | 59.81 | 58.88 | 59.31 | 00:00:00 | | 2000-07-06 | 1,355,900 | 59.88 | 60.25 | 58.75 | 58.81 | 00:00:00 | | 2000-07-07 | 2,124,900 | 57.50 | 57.94 | 56.88 | 57.19 | 00:00:00 | | 2000-07-10 | 1,475,400 | 57.25 | 57.88 | 55.50 | 55.69 | 00:00:00 | | 2000-07-11 | 3,540,900 | 55.75 | 55.94 | 53.56 | 54.62 | 00:00:00 | | 2000-07-12 | 3,512,600 | 54.62 | 54.62 | 52.69 | 53.00 | 00:00:00 | | 2000-07-13 | 5,609,200 | 53.00 | 53.38 | 51.00 | 53.06 | 00:00:00 | | 2000-07-14 | 3,388,200 | 53.19 | 54.62 | 52.38 | 54.25 | 00:00:00 | | 2000-07-17 | 2,348,800 | 53.38 | 55.62 | 52.69 | 54.94 | 00:00:00 | | 2000-07-18 | 1,753,600 | 55.50 | 55.50 | 54.69 | 54.94 | 00:00:00 | | 2000-07-19 | 2,038,800 | 55.00 | 55.19 | 53.06 | 54.50 | 00:00:00 | | 2000-07-20 | 2,373,900 | 55.12 | 56.00 | 54.00 | 55.38 | 00:00:00 | | 2000-07-21 | 2,003,900 | 56.12 | 57.25 | 55.38 | 56.62 | 00:00:00 | | 2000-07-24 | 1,098,500 | 56.56 | 56.94 | 55.62 | 56.00 | 00:00:00 | | 2000-07-25 | 1,701,800 | 56.75 | 57.06 | 55.75 | 56.31 | 00:00:00 | | 2000-07-26 | 1,497,200 | 56.56 | 56.62 | 55.12 | 55.56 | 00:00:00 | | 2000-07-27 | 1,282,100 | 55.81 | 56.62 | 54.75 | 56.38 | 00:00:00 | | 2000-07-28 | 1,309,900 | 57.25 | 57.50 | 55.31 | 56.00 | 00:00:00 | | 2000-07-31 | 1,108,500 | 56.00 | 57.62 | 55.69 | 55.69 | 00:00:00 | | 2000-08-01 | 2,134,600 | 55.62 | 57.75 | 55.31 | 56.88 | 00:00:00 | | 2000-08-02 | 951,800 | 57.12 | 57.38 | 55.38 | 56.56 | 00:00:00 | | 2000-08-03 | 1,179,500 | 56.50 | 57.50 | 56.12 | 56.38 | 00:00:00 | | 2000-08-04 | 936,800 | 56.38 | 56.38 | 54.50 | 55.00 | 00:00:00 | | 2000-08-07 | 2,127,700 | 55.25 | 55.94 | 52.62 | 53.56 | 00:00:00 | | 2000-08-08 | 2,667,400 | 53.75 | 53.75 | 51.62 | 52.88 | 00:00:00 | | 2000-08-09 | 1,357,800 | 52.88 | 53.62 | 51.56 | 52.12 | 00:00:00 | | 2000-08-10 | 1,165,600 | 53.31 | 54.06 | 53.19 | 53.62 | 00:00:00 | | 2000-08-11 | 1,133,600 | 54.38 | 54.44 | 52.56 | 53.38 | 00:00:00 | | 2000-08-14 | 784,300 | 54.25 | 54.25 | 52.75 | 53.94 | 00:00:00 | | 2000-08-15 | 1,175,100 | 54.19 | 54.88 | 53.81 | 54.00 | 00:00:00 | | 2000-08-16 | 1,108,400 | 54.12 | 54.62 | 53.62 | 53.88 | 00:00:00 | | 2000-08-17 | 1,669,000 | 53.94 | 53.94 | 51.62 | 52.75 | 00:00:00 | | 2000-08-18 | 1,764,400 | 52.88 | 52.94 | 51.69 | 52.38 | 00:00:00 | | 2000-08-21 | 1,184,800 | 53.00 | 53.50 | 52.19 | 52.69 | 00:00:00 | | 2000-08-22 | 1,757,200 | 51.88 | 52.62 | 50.56 | 50.94 | 00:00:00 | | 2000-08-23 | 2,005,300 | 52.00 | 53.38 | 52.00 | 53.06 | 00:00:00 | | 2000-08-24 | 1,225,000 | 52.00 | 53.06 | 51.88 | 52.81 | 00:00:00 | | 2000-08-25 | 1,303,800 | 52.00 | 53.25 | 51.06 | 53.00 | 00:00:00 | | 2000-08-28 | 11,412 | 53.38 | 54.13 | 52.44 | 52.63 | 00:00:00 | | 2000-08-29 | 10,912 | 52.50 | 52.63 | 51.25 | 51.81 | 00:00:00 | | 2000-08-30 | 1,360,500 | 51.25 | 52.00 | 51.00 | 51.38 | 00:00:00 | | 2000-08-31 | 1,155,700 | 51.62 | 52.19 | 50.75 | 50.94 | 00:00:00 | | 2000-09-01 | 832,300 | 51.62 | 52.12 | 51.25 | 51.81 | 00:00:00 | | 2000-09-05 | 1,129,700 | 51.56 | 52.44 | 50.88 | 52.12 | 00:00:00 | | 2000-09-06 | 2,723,500 | 52.88 | 54.75 | 52.88 | 54.62 | 00:00:00 | | 2000-09-07 | 1,846,900 | 54.56 | 54.56 | 52.69 | 53.31 | 00:00:00 | | 2000-09-08 | 1,751,400 | 53.06 | 54.44 | 52.88 | 54.06 | 00:00:00 | | 2000-09-11 | 1,758,300 | 54.00 | 55.06 | 53.56 | 55.00 | 00:00:00 | | 2000-09-12 | 1,506,300 | 54.88 | 55.75 | 54.38 | 55.62 | 00:00:00 | | 2000-09-13 | 2,147,900 | 55.69 | 56.62 | 54.81 | 56.19 | 00:00:00 | | 2000-09-14 | 18,895,800 | 48.50 | 49.62 | 46.50 | 47.44 | 00:00:00 | | 2000-09-15 | 10,968,500 | 47.25 | 47.75 | 46.06 | 46.56 | 00:00:00 | | 2000-09-18 | 5,331,600 | 45.62 | 46.31 | 44.25 | 44.50 | 00:00:00 | | 2000-09-19 | 6,580,900 | 45.00 | 45.25 | 44.06 | 44.50 | 00:00:00 | | 2000-09-20 | 4,347,000 | 44.25 | 44.94 | 42.75 | 43.06 | 00:00:00 | | 2000-09-21 | 5,175,600 | 43.19 | 46.00 | 42.50 | 43.88 | 00:00:00 | | 2000-09-22 | 4,566,200 | 44.50 | 46.19 | 44.38 | 45.06 | 00:00:00 | | 2000-09-25 | 2,105,800 | 45.15 | 45.55 | 44.05 | 44.55 | 00:00:00 | | 2000-09-26 | 1,768,800 | 45.75 | 45.75 | 44.88 | 45.19 | 00:00:00 | | 2000-09-27 | 1,546,900 | 45.00 | 45.00 | 44.25 | 44.50 | 00:00:00 | | 2000-09-28 | 2,266,100 | 44.55 | 47.55 | 44.05 | 47.12 | 00:00:00 | | 2000-09-29 | 1,970,700 | 47.50 | 48.03 | 47.15 | 47.20 | 00:00:00 | | 2000-10-02 | 944,700 | 47.25 | 47.25 | 46.25 | 46.98 | 00:00:00 | | 2000-10-03 | 1,339,400 | 47.80 | 47.80 | 46.20 | 46.50 | 00:00:00 | | 2000-10-04 | 1,612,800 | 47.75 | 47.75 | 46.78 | 46.93 | 00:00:00 | | 2000-10-05 | 3,531,400 | 48.00 | 50.50 | 48.00 | 49.61 | 00:00:00 | | 2000-10-06 | 2,522,600 | 50.15 | 51.25 | 49.62 | 49.99 | 00:00:00 | | 2000-10-09 | 1,376,000 | 50.00 | 50.25 | 49.40 | 50.11 | 00:00:00 | | 2000-10-10 | 1,346,200 | 49.86 | 50.94 | 49.85 | 50.24 | 00:00:00 | | 2000-10-11 | 1,241,700 | 50.75 | 50.95 | 50.15 | 50.16 | 00:00:00 | | 2000-10-12 | 3,836,800 | 50.05 | 50.12 | 47.75 | 48.80 | 00:00:00 | | 2000-10-13 | 3,365,300 | 48.80 | 50.43 | 48.75 | 50.42 | 00:00:00 | | 2000-10-16 | 2,329,500 | 49.80 | 52.03 | 49.80 | 51.65 | 00:00:00 | | 2000-10-17 | 1,665,200 | 51.05 | 51.45 | 50.75 | 50.90 | 00:00:00 | | 2000-10-18 | 1,727,000 | 51.00 | 51.50 | 50.25 | 51.17 | 00:00:00 | | 2000-10-19 | 2,091,800 | 50.20 | 50.90 | 49.38 | 50.26 | 00:00:00 | | 2000-10-20 | 1,528,600 | 50.30 | 51.10 | 50.15 | 50.62 | 00:00:00 | | 2000-10-23 | 2,136,000 | 50.60 | 50.62 | 49.34 | 49.40 | 00:00:00 | | 2000-10-24 | 3,024,900 | 50.20 | 53.95 | 50.20 | 53.05 | 00:00:00 | | 2000-10-25 | 2,314,500 | 54.75 | 55.88 | 54.25 | 55.55 | 00:00:00 | | 2000-10-26 | 2,633,800 | 55.51 | 56.88 | 54.75 | 55.51 | 00:00:00 | | 2000-10-27 | 2,263,300 | 55.49 | 57.62 | 55.15 | 57.62 | 00:00:00 | | 2000-10-30 | 1,946,700 | 57.80 | 59.00 | 57.05 | 58.99 | 00:00:00 | | 2000-10-31 | 2,808,800 | 58.00 | 58.95 | 56.30 | 58.76 | 00:00:00 | | 2000-11-01 | 3,065,800 | 58.90 | 59.29 | 55.75 | 56.90 | 00:00:00 | | 2000-11-02 | 1,563,000 | 56.75 | 58.85 | 56.19 | 58.35 | 00:00:00 | | 2000-11-03 | 1,084,000 | 58.36 | 59.35 | 57.95 | 58.50 | 00:00:00 | | 2000-11-06 | 1,183,200 | 58.00 | 58.10 | 57.27 | 57.66 | 00:00:00 | | 2000-11-07 | 1,472,800 | 58.45 | 59.00 | 57.62 | 58.85 | 00:00:00 | | 2000-11-08 | 1,132,300 | 59.50 | 59.50 | 58.28 | 58.69 | 00:00:00 | | 2000-11-09 | 2,155,300 | 58.80 | 60.60 | 58.05 | 58.85 | 00:00:00 | | 2000-11-10 | 2,232,600 | 58.86 | 59.96 | 58.55 | 59.51 | 00:00:00 | | 2000-11-13 | 2,282,700 | 59.90 | 60.10 | 58.45 | 59.16 | 00:00:00 | | 2000-11-14 | 1,896,000 | 59.00 | 59.25 | 57.35 | 58.84 | 00:00:00 | | 2000-11-15 | 1,499,000 | 59.50 | 59.85 | 58.95 | 59.62 | 00:00:00 | | 2000-11-16 | 1,293,200 | 59.00 | 59.25 | 58.25 | 58.86 | 00:00:00 | | 2000-11-17 | 1,188,200 | 59.05 | 59.70 | 58.71 | 59.05 | 00:00:00 | | 2000-11-20 | 1,465,500 | 60.00 | 60.80 | 59.05 | 59.88 | 00:00:00 | | 2000-11-21 | 1,375,600 | 59.80 | 59.99 | 58.75 | 59.40 | 00:00:00 | | 2000-11-22 | 1,418,400 | 59.51 | 59.97 | 58.66 | 59.20 | 00:00:00 | | 2000-11-24 | 682,800 | 58.20 | 58.50 | 57.51 | 57.80 | 00:00:00 | | 2000-11-27 | 1,314,100 | 57.60 | 57.99 | 56.49 | 56.96 | 00:00:00 | | 2000-11-28 | 1,846,800 | 57.90 | 59.05 | 57.70 | 58.43 | 00:00:00 | | 2000-11-29 | 1,427,400 | 58.25 | 60.13 | 58.19 | 59.58 | 00:00:00 | | 2000-11-30 | 1,537,900 | 59.75 | 60.56 | 58.56 | 58.75 | 00:00:00 | | 2000-12-01 | 1,384,100 | 59.75 | 59.98 | 58.90 | 59.69 | 00:00:00 | | 2000-12-04 | 1,412,400 | 59.05 | 60.40 | 59.05 | 59.92 | 00:00:00 | | 2000-12-05 | 2,128,600 | 59.70 | 59.71 | 57.30 | 58.08 | 00:00:00 | | 2000-12-06 | 3,504,900 | 58.25 | 58.57 | 55.44 | 56.48 | 00:00:00 | | 2000-12-07 | 2,708,500 | 55.55 | 59.30 | 55.55 | 59.25 | 00:00:00 | | 2000-12-08 | 1,564,200 | 59.00 | 59.65 | 57.75 | 58.35 | 00:00:00 | | 2000-12-11 | 1,786,500 | 57.80 | 57.80 | 56.05 | 56.55 | 00:00:00 | | 2000-12-12 | 2,018,800 | 58.50 | 59.90 | 58.35 | 58.98 | 00:00:00 | | 2000-12-13 | 1,498,900 | 58.80 | 58.81 | 57.80 | 58.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
