|
 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 | | 2009-01-28 | 4,011,700 | 62.63 | 64.34 | 62.19 | 63.85 | 00:00:00 | | 2009-01-29 | 5,152,200 | 64.50 | 67.00 | 64.43 | 65.22 | 00:00:00 | | 2009-01-30 | 4,818,300 | 65.54 | 65.96 | 64.69 | 65.04 | 00:00:00 | | 2009-02-02 | 3,279,200 | 64.52 | 65.20 | 63.41 | 64.34 | 00:00:00 | | 2009-02-03 | 3,601,300 | 64.64 | 66.25 | 64.30 | 65.76 | 00:00:00 | | 2009-02-04 | 4,495,600 | 66.08 | 66.88 | 63.73 | 64.06 | 00:00:00 | | 2009-02-05 | 4,092,100 | 63.79 | 64.77 | 62.93 | 64.42 | 00:00:00 | | 2009-02-06 | 2,656,800 | 64.59 | 65.91 | 64.42 | 65.66 | 00:00:00 | | 2009-02-09 | 3,720,400 | 65.42 | 65.99 | 63.62 | 64.15 | 00:00:00 | | 2009-02-10 | 3,416,000 | 63.93 | 64.66 | 62.19 | 62.64 | 00:00:00 | | 2009-02-11 | 2,121,100 | 63.02 | 63.27 | 62.27 | 62.90 | 00:00:00 | | 2009-02-12 | 2,189,600 | 62.69 | 63.31 | 61.69 | 63.31 | 00:00:00 | | 2009-02-13 | 2,506,800 | 63.23 | 64.16 | 62.86 | 63.13 | 00:00:00 | | 2009-02-17 | 3,130,200 | 62.40 | 62.48 | 60.60 | 61.10 | 00:00:00 | | 2009-02-18 | 2,512,600 | 61.52 | 61.75 | 60.50 | 60.89 | 00:00:00 | | 2009-02-19 | 2,415,900 | 61.28 | 61.74 | 60.46 | 60.72 | 00:00:00 | | 2009-02-20 | 4,617,800 | 60.11 | 60.74 | 59.24 | 59.48 | 00:00:00 | | 2009-02-23 | 3,367,900 | 59.51 | 60.09 | 58.35 | 58.40 | 00:00:00 | | 2009-02-24 | 3,297,100 | 58.76 | 59.78 | 58.33 | 59.52 | 00:00:00 | | 2009-02-25 | 3,254,500 | 59.33 | 59.66 | 58.52 | 58.86 | 00:00:00 | | 2009-02-26 | 4,466,500 | 59.12 | 60.00 | 58.75 | 59.34 | 00:00:00 | | 2009-02-27 | 4,784,200 | 58.87 | 60.98 | 58.27 | 60.18 | 00:00:00 | | 2009-03-02 | 4,313,300 | 59.49 | 59.54 | 58.04 | 58.14 | 00:00:00 | | 2009-03-03 | 3,737,200 | 58.41 | 58.80 | 57.00 | 57.32 | 00:00:00 | | 2009-03-04 | 3,597,600 | 57.88 | 59.43 | 57.12 | 58.60 | 00:00:00 | | 2009-03-05 | 3,948,200 | 57.54 | 58.00 | 55.56 | 56.03 | 00:00:00 | | 2009-03-06 | 4,780,000 | 56.22 | 57.31 | 54.80 | 56.05 | 00:00:00 | | 2009-03-09 | 4,307,500 | 55.47 | 55.81 | 54.51 | 55.05 | 00:00:00 | | 2009-03-10 | 4,530,600 | 55.79 | 55.90 | 54.91 | 55.84 | 00:00:00 | | 2009-03-11 | 2,784,600 | 56.10 | 57.00 | 55.86 | 56.38 | 00:00:00 | | 2009-03-12 | 4,716,700 | 56.23 | 56.62 | 55.32 | 56.51 | 00:00:00 | | 2009-03-13 | 3,186,700 | 56.87 | 57.80 | 56.26 | 57.62 | 00:00:00 | | 2009-03-16 | 3,449,200 | 58.14 | 58.53 | 57.19 | 57.32 | 00:00:00 | | 2009-03-17 | 2,700,500 | 57.26 | 59.03 | 57.22 | 58.91 | 00:00:00 | | 2009-03-18 | 3,880,700 | 58.67 | 58.72 | 57.39 | 57.74 | 00:00:00 | | 2009-03-19 | 3,327,100 | 58.00 | 58.23 | 57.11 | 57.31 | 00:00:00 | | 2009-03-20 | 3,760,400 | 57.37 | 58.55 | 57.35 | 57.37 | 00:00:00 | | 2009-03-23 | 2,880,000 | 58.17 | 59.32 | 57.74 | 59.31 | 00:00:00 | | 2009-03-24 | 3,043,900 | 58.78 | 59.55 | 58.45 | 58.47 | 00:00:00 | | 2009-03-25 | 3,172,000 | 59.01 | 59.74 | 58.50 | 59.23 | 00:00:00 | | 2009-03-26 | 4,124,800 | 59.60 | 60.35 | 58.82 | 60.29 | 00:00:00 | | 2009-03-27 | 2,327,300 | 59.58 | 60.22 | 59.10 | 59.51 | 00:00:00 | | 2009-03-30 | 2,832,100 | 59.00 | 59.11 | 57.90 | 58.79 | 00:00:00 | | 2009-03-31 | 2,769,600 | 59.06 | 59.79 | 58.58 | 58.98 | 00:00:00 | | 2009-04-01 | 5,381,200 | 58.13 | 59.06 | 57.00 | 58.80 | 00:00:00 | | 2009-04-02 | 5,711,200 | 59.15 | 61.85 | 59.15 | 61.23 | 00:00:00 | | 2009-04-03 | 3,950,200 | 61.43 | 61.51 | 59.80 | 60.44 | 00:00:00 | | 2009-04-06 | 2,702,300 | 60.21 | 61.21 | 60.02 | 61.11 | 00:00:00 | | 2009-04-07 | 2,589,800 | 60.46 | 60.86 | 59.94 | 60.33 | 00:00:00 | | 2009-04-08 | 3,479,800 | 60.39 | 60.92 | 59.75 | 60.62 | 00:00:00 | | 2009-04-09 | 4,140,300 | 60.84 | 61.28 | 58.86 | 59.80 | 00:00:00 | | 2009-04-13 | 3,553,200 | 59.79 | 59.79 | 58.25 | 58.49 | 00:00:00 | | 2009-04-14 | 3,735,800 | 58.45 | 58.46 | 57.17 | 57.29 | 00:00:00 | | 2009-04-15 | 3,748,000 | 57.15 | 58.05 | 57.15 | 58.03 | 00:00:00 | | 2009-04-16 | 4,473,800 | 58.39 | 59.52 | 58.16 | 59.22 | 00:00:00 | | 2009-04-17 | 4,823,300 | 59.44 | 61.32 | 58.92 | 60.82 | 00:00:00 | | 2009-04-20 | 3,048,500 | 60.60 | 61.13 | 60.23 | 60.48 | 00:00:00 | | 2009-04-21 | 2,932,000 | 60.16 | 61.33 | 60.10 | 60.60 | 00:00:00 | | 2009-04-22 | 3,971,900 | 60.06 | 60.21 | 59.13 | 59.23 | 00:00:00 | | 2009-04-23 | 3,255,500 | 59.06 | 59.47 | 58.37 | 58.97 | 00:00:00 | | 2009-04-24 | 2,697,300 | 59.29 | 59.57 | 58.41 | 59.16 | 00:00:00 | | 2009-04-27 | 3,077,600 | 59.08 | 60.20 | 58.79 | 59.37 | 00:00:00 | | 2009-04-28 | 2,391,100 | 59.24 | 59.69 | 58.63 | 58.98 | 00:00:00 | | 2009-04-29 | 3,725,100 | 59.31 | 60.06 | 58.93 | 59.71 | 00:00:00 | | 2009-04-30 | 5,968,100 | 60.44 | 60.44 | 58.18 | 59.00 | 00:00:00 | | 2009-05-01 | 7,031,500 | 59.12 | 61.98 | 58.83 | 61.40 | 00:00:00 | | 2009-05-04 | 4,123,700 | 61.81 | 62.50 | 61.49 | 62.27 | 00:00:00 | | 2009-05-05 | 4,172,900 | 62.58 | 62.58 | 61.02 | 61.56 | 00:00:00 | | 2009-05-06 | 4,468,200 | 62.13 | 62.30 | 60.85 | 61.35 | 00:00:00 | | 2009-05-07 | 4,709,700 | 61.70 | 62.15 | 61.21 | 61.87 | 00:00:00 | | 2009-05-08 | 3,375,200 | 62.34 | 62.45 | 61.11 | 61.82 | 00:00:00 | | 2009-05-11 | 3,618,000 | 61.22 | 62.39 | 61.00 | 62.19 | 00:00:00 | | 2009-05-12 | 4,541,500 | 62.34 | 63.59 | 62.00 | 63.46 | 00:00:00 | | 2009-05-13 | 6,358,400 | 63.05 | 64.41 | 62.50 | 64.14 | 00:00:00 | | 2009-05-14 | 4,028,300 | 64.25 | 64.41 | 63.15 | 63.44 | 00:00:00 | | 2009-05-15 | 3,174,800 | 63.43 | 64.02 | 63.19 | 63.49 | 00:00:00 | | 2009-05-18 | 3,191,600 | 64.05 | 64.48 | 63.57 | 64.48 | 00:00:00 | | 2009-05-19 | 3,451,200 | 64.22 | 64.50 | 63.90 | 64.21 | 00:00:00 | | 2009-05-20 | 4,685,400 | 63.76 | 64.39 | 63.26 | 63.90 | 00:00:00 | | 2009-05-21 | 3,531,400 | 63.20 | 63.92 | 62.75 | 63.90 | 00:00:00 | | 2009-05-22 | 3,166,500 | 63.90 | 64.64 | 63.59 | 64.11 | 00:00:00 | | 2009-05-26 | 3,698,500 | 63.82 | 64.92 | 63.56 | 64.76 | 00:00:00 | | 2009-05-27 | 3,479,900 | 64.65 | 64.76 | 63.30 | 63.50 | 00:00:00 | | 2009-05-28 | 3,807,500 | 63.68 | 64.10 | 62.90 | 63.97 | 00:00:00 | | 2009-05-29 | 4,874,400 | 64.03 | 65.96 | 63.92 | 65.95 | 00:00:00 | | 2009-06-01 | 7,422,400 | 66.29 | 69.56 | 66.29 | 69.42 | 00:00:00 | | 2009-06-02 | 7,755,700 | 69.12 | 70.52 | 69.08 | 70.24 | 00:00:00 | | 2009-06-03 | 6,549,100 | 69.82 | 70.89 | 69.54 | 70.84 | 00:00:00 | | 2009-06-04 | 5,271,400 | 70.69 | 71.32 | 70.15 | 71.32 | 00:00:00 | | 2009-06-05 | 3,832,300 | 71.27 | 71.70 | 70.50 | 70.90 | 00:00:00 | | 2009-06-08 | 3,216,300 | 70.24 | 71.33 | 69.93 | 70.88 | 00:00:00 | | 2009-06-09 | 3,055,500 | 70.89 | 70.90 | 69.97 | 70.17 | 00:00:00 | | 2009-06-10 | 4,346,700 | 70.15 | 70.80 | 69.95 | 70.36 | 00:00:00 | | 2009-06-11 | 2,584,200 | 70.35 | 71.19 | 70.19 | 70.26 | 00:00:00 | | 2009-06-12 | 3,068,600 | 69.96 | 72.00 | 69.79 | 71.38 | 00:00:00 | | 2009-06-15 | 2,828,000 | 70.82 | 70.82 | 69.76 | 69.96 | 00:00:00 | | 2009-06-16 | 4,597,200 | 70.30 | 70.30 | 68.32 | 68.60 | 00:00:00 | | 2009-06-17 | 2,797,600 | 68.53 | 69.99 | 68.50 | 69.52 | 00:00:00 | | 2009-06-18 | 2,557,000 | 69.71 | 71.08 | 69.43 | 70.81 | 00:00:00 | | 2009-06-19 | 4,298,200 | 71.39 | 71.68 | 70.20 | 70.57 | 00:00:00 | | 2009-06-22 | 2,429,400 | 69.99 | 71.16 | 69.96 | 70.55 | 00:00:00 | | 2009-06-23 | 2,162,200 | 70.59 | 70.80 | 69.88 | 70.36 | 00:00:00 | | 2009-06-24 | 2,821,100 | 70.74 | 70.86 | 69.82 | 70.19 | 00:00:00 | | 2009-06-25 | 3,432,300 | 70.07 | 71.74 | 69.65 | 71.44 | 00:00:00 | | 2009-06-26 | 2,769,300 | 71.24 | 72.19 | 71.12 | 71.76 | 00:00:00 | | 2009-06-29 | 2,883,600 | 71.77 | 72.49 | 71.48 | 71.74 | 00:00:00 | | 2009-06-30 | 3,712,100 | 71.46 | 71.89 | 70.10 | 70.74 | 00:00:00 | | 2009-07-01 | 2,913,700 | 70.93 | 72.38 | 70.93 | 72.14 | 00:00:00 | | 2009-07-02 | 2,926,600 | 71.69 | 72.44 | 71.45 | 72.08 | 00:00:00 | | 2009-07-06 | 5,312,400 | 72.18 | 74.49 | 71.58 | 74.38 | 00:00:00 | | 2009-07-07 | 3,561,000 | 74.28 | 74.28 | 72.91 | 73.12 | 00:00:00 | | 2009-07-08 | 3,102,700 | 72.92 | 73.63 | 72.70 | 73.34 | 00:00:00 | | 2009-07-09 | 2,078,800 | 73.72 | 73.87 | 72.85 | 73.06 | 00:00:00 | | 2009-07-10 | 4,209,700 | 72.84 | 72.84 | 70.99 | 71.23 | 00:00:00 | | 2009-07-13 | 2,940,500 | 71.35 | 73.24 | 71.27 | 72.84 | 00:00:00 | | 2009-07-14 | 1,895,300 | 73.01 | 73.36 | 72.67 | 73.34 | 00:00:00 | | 2009-07-15 | 3,122,100 | 74.00 | 74.00 | 72.90 | 73.10 | 00:00:00 | | 2009-07-16 | 2,396,900 | 72.77 | 74.14 | 72.77 | 73.54 | 00:00:00 | | 2009-07-17 | 2,410,700 | 73.60 | 73.99 | 73.25 | 73.52 | 00:00:00 | | 2009-07-20 | 2,450,500 | 73.74 | 73.85 | 72.67 | 73.43 | 00:00:00 | | 2009-07-21 | 2,957,500 | 73.90 | 74.43 | 73.05 | 73.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
