|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,957,500 | 73.90 | 74.43 | 73.05 | 73.80 | 00:00:00 | | 2009-07-22 | 3,199,200 | 73.43 | 74.28 | 73.20 | 73.44 | 00:00:00 | | 2009-07-23 | 2,929,200 | 73.48 | 75.26 | 73.31 | 74.58 | 00:00:00 | | 2009-07-24 | 2,165,600 | 74.46 | 75.24 | 74.42 | 75.10 | 00:00:00 | | 2009-07-27 | 2,046,500 | 75.24 | 75.26 | 74.61 | 75.10 | 00:00:00 | | 2009-07-28 | 1,933,800 | 74.84 | 75.48 | 74.84 | 75.37 | 00:00:00 | | 2009-07-29 | 2,443,300 | 74.90 | 76.00 | 74.70 | 75.85 | 00:00:00 | | 2009-07-30 | 11,540,900 | 74.20 | 74.30 | 71.09 | 71.83 | 00:00:00 | | 2009-07-31 | 4,992,700 | 72.23 | 73.05 | 71.13 | 72.44 | 00:00:00 | | 2009-08-03 | 4,714,800 | 72.64 | 72.64 | 71.44 | 72.13 | 00:00:00 | | 2009-08-04 | 2,975,400 | 72.10 | 72.71 | 71.97 | 72.21 | 00:00:00 | | 2009-08-05 | 2,759,900 | 72.28 | 72.28 | 71.19 | 71.60 | 00:00:00 | | 2009-08-06 | 2,860,300 | 71.69 | 71.73 | 71.02 | 71.50 | 00:00:00 | | 2009-08-07 | 2,858,400 | 71.66 | 72.10 | 70.88 | 71.02 | 00:00:00 | | 2009-08-10 | 2,725,800 | 70.91 | 71.36 | 70.52 | 71.30 | 00:00:00 | | 2009-08-11 | 2,592,500 | 71.28 | 72.18 | 71.10 | 71.77 | 00:00:00 | | 2009-08-12 | 2,508,700 | 71.61 | 72.42 | 71.17 | 71.82 | 00:00:00 | | 2009-08-13 | 1,761,500 | 71.77 | 72.07 | 71.00 | 72.03 | 00:00:00 | | 2009-08-14 | 1,626,100 | 72.14 | 72.38 | 71.21 | 71.75 | 00:00:00 | | 2009-08-17 | 1,913,300 | 70.89 | 71.48 | 70.71 | 71.34 | 00:00:00 | | 2009-08-18 | 1,483,700 | 71.33 | 71.42 | 70.71 | 71.27 | 00:00:00 | | 2009-08-19 | 1,932,500 | 70.87 | 72.14 | 70.73 | 71.97 | 00:00:00 | | 2009-08-20 | 2,552,800 | 71.94 | 72.93 | 71.54 | 72.77 | 00:00:00 | | 2009-08-21 | 2,955,600 | 73.30 | 73.62 | 72.68 | 73.16 | 00:00:00 | | 2009-08-24 | 1,728,300 | 73.29 | 73.48 | 72.35 | 72.82 | 00:00:00 | | 2009-08-25 | 2,128,600 | 72.95 | 73.42 | 72.63 | 73.09 | 00:00:00 | | 2009-08-26 | 1,904,200 | 73.06 | 73.49 | 72.71 | 73.30 | 00:00:00 | | 2009-08-27 | 1,775,100 | 73.41 | 73.48 | 72.80 | 73.23 | 00:00:00 | | 2009-08-28 | 1,687,500 | 73.19 | 73.71 | 72.67 | 72.76 | 00:00:00 | | 2009-08-31 | 1,960,400 | 72.46 | 73.28 | 72.36 | 72.70 | 00:00:00 | | 2009-09-01 | 2,409,800 | 72.40 | 72.75 | 71.57 | 71.78 | 00:00:00 | | 2009-09-02 | 1,997,900 | 71.71 | 72.24 | 71.27 | 72.00 | 00:00:00 | | 2009-09-03 | 3,369,000 | 72.28 | 72.28 | 70.45 | 71.17 | 00:00:00 | | 2009-09-04 | 1,982,500 | 71.08 | 71.15 | 70.70 | 71.08 | 00:00:00 | | 2009-09-08 | 2,215,000 | 71.44 | 71.91 | 71.20 | 71.49 | 00:00:00 | | 2009-09-09 | 2,733,200 | 71.46 | 72.08 | 70.62 | 72.04 | 00:00:00 | | 2009-09-10 | 4,079,500 | 72.16 | 73.23 | 71.94 | 73.23 | 00:00:00 | | 2009-09-11 | 4,869,700 | 74.25 | 75.69 | 74.25 | 75.23 | 00:00:00 | | 2009-09-14 | 3,516,900 | 74.57 | 75.47 | 74.40 | 75.05 | 00:00:00 | | 2009-09-15 | 2,582,400 | 75.10 | 75.10 | 74.36 | 74.45 | 00:00:00 | | 2009-09-16 | 2,542,200 | 74.62 | 75.58 | 74.40 | 75.51 | 00:00:00 | | 2009-09-17 | 2,140,500 | 75.53 | 76.26 | 75.14 | 75.26 | 00:00:00 | | 2009-09-18 | 4,034,300 | 75.70 | 76.64 | 75.60 | 76.10 | 00:00:00 | | 2009-09-21 | 1,431,300 | 76.01 | 76.22 | 75.48 | 75.70 | 00:00:00 | | 2009-09-22 | 2,874,200 | 75.68 | 75.91 | 75.25 | 75.66 | 00:00:00 | | 2009-09-23 | 2,715,000 | 75.50 | 77.44 | 75.50 | 76.36 | 00:00:00 | | 2009-09-24 | 2,325,300 | 76.42 | 77.25 | 76.09 | 76.38 | 00:00:00 | | 2009-09-25 | 2,412,400 | 76.37 | 77.19 | 76.20 | 76.50 | 00:00:00 | | 2009-09-28 | 1,817,900 | 76.87 | 77.08 | 76.30 | 76.38 | 00:00:00 | | 2009-09-29 | 2,555,900 | 76.50 | 76.92 | 75.80 | 76.55 | 00:00:00 | | 2009-09-30 | 2,860,600 | 76.56 | 76.70 | 75.92 | 76.28 | 00:00:00 | | 2009-10-01 | 3,062,100 | 76.60 | 76.60 | 75.46 | 75.82 | 00:00:00 | | 2009-10-02 | 3,087,900 | 75.54 | 77.14 | 75.20 | 76.84 | 00:00:00 | | 2009-10-05 | 3,017,400 | 76.83 | 77.06 | 75.66 | 76.86 | 00:00:00 | | 2009-10-06 | 2,195,600 | 77.13 | 78.12 | 77.08 | 77.92 | 00:00:00 | | 2009-10-07 | 1,528,500 | 77.66 | 77.83 | 77.27 | 77.76 | 00:00:00 | | 2009-10-08 | 2,480,000 | 78.13 | 79.03 | 77.82 | 78.71 | 00:00:00 | | 2009-10-09 | 1,966,600 | 78.84 | 78.85 | 78.30 | 78.71 | 00:00:00 | | 2009-10-12 | 2,225,100 | 79.02 | 80.02 | 78.52 | 79.62 | 00:00:00 | | 2009-10-13 | 2,404,800 | 79.50 | 79.50 | 78.28 | 78.66 | 00:00:00 | | 2009-10-14 | 2,746,600 | 79.03 | 79.03 | 78.21 | 78.66 | 00:00:00 | | 2009-10-15 | 2,578,600 | 78.53 | 78.92 | 78.21 | 78.77 | 00:00:00 | | 2009-10-16 | 2,398,900 | 78.53 | 79.69 | 78.35 | 79.26 | 00:00:00 | | 2009-10-19 | 2,239,900 | 79.24 | 79.69 | 78.57 | 79.47 | 00:00:00 | | 2009-10-20 | 2,130,100 | 79.39 | 80.41 | 78.98 | 79.44 | 00:00:00 | | 2009-10-21 | 2,202,500 | 79.38 | 80.15 | 78.82 | 78.92 | 00:00:00 | | 2009-10-22 | 2,985,800 | 78.42 | 79.59 | 78.23 | 79.38 | 00:00:00 | | 2009-10-23 | 3,187,000 | 79.64 | 79.80 | 77.43 | 77.72 | 00:00:00 | | 2009-10-26 | 2,722,500 | 77.92 | 78.58 | 77.18 | 77.42 | 00:00:00 | | 2009-10-27 | 2,671,400 | 77.35 | 78.35 | 77.24 | 77.85 | 00:00:00 | | 2009-10-28 | 3,253,700 | 77.92 | 78.70 | 77.25 | 77.68 | 00:00:00 | | 2009-10-29 | 4,261,200 | 76.85 | 79.47 | 76.07 | 78.94 | 00:00:00 | | 2009-10-30 | 4,946,300 | 78.98 | 80.10 | 78.08 | 78.63 | 00:00:00 | | 2009-11-02 | 3,102,500 | 78.91 | 79.50 | 77.88 | 78.70 | 00:00:00 | | 2009-11-03 | 3,225,200 | 78.46 | 78.65 | 77.26 | 77.55 | 00:00:00 | | 2009-11-04 | 2,858,800 | 77.67 | 79.02 | 77.43 | 78.33 | 00:00:00 | | 2009-11-05 | 2,154,100 | 78.59 | 79.65 | 78.20 | 79.60 | 00:00:00 | | 2009-11-06 | 2,466,400 | 79.28 | 80.30 | 79.09 | 79.87 | 00:00:00 | | 2009-11-09 | 3,149,700 | 80.04 | 81.31 | 79.15 | 81.23 | 00:00:00 | | 2009-11-10 | 2,465,300 | 81.17 | 82.04 | 80.83 | 81.47 | 00:00:00 | | 2009-11-11 | 2,157,900 | 81.84 | 82.08 | 81.27 | 81.72 | 00:00:00 | | 2009-11-12 | 3,223,800 | 81.59 | 81.95 | 80.36 | 80.50 | 00:00:00 | | 2009-11-13 | 2,732,900 | 80.71 | 81.67 | 80.71 | 81.49 | 00:00:00 | | 2009-11-16 | 1,878,100 | 81.85 | 82.52 | 81.66 | 82.40 | 00:00:00 | | 2009-11-17 | 2,148,700 | 82.36 | 82.89 | 82.05 | 82.84 | 00:00:00 | | 2009-11-18 | 13,954,900 | 82.62 | 87.39 | 82.12 | 85.87 | 00:00:00 | | 2009-11-19 | 5,413,900 | 85.00 | 85.00 | 83.58 | 84.42 | 00:00:00 | | 2009-11-20 | 4,095,200 | 84.12 | 85.02 | 83.88 | 83.97 | 00:00:00 | | 2009-11-23 | 2,239,100 | 84.62 | 85.10 | 84.36 | 84.57 | 00:00:00 | | 2009-11-24 | 2,172,800 | 84.93 | 85.14 | 84.00 | 85.06 | 00:00:00 | | 2009-11-25 | 1,917,500 | 85.28 | 85.48 | 84.37 | 84.46 | 00:00:00 | | 2009-11-27 | 1,314,600 | 83.35 | 84.16 | 82.10 | 83.63 | 00:00:00 | | 2009-11-30 | 2,869,100 | 83.68 | 84.68 | 83.14 | 84.19 | 00:00:00 | | 2009-12-01 | 3,069,900 | 84.19 | 85.99 | 84.15 | 85.75 | 00:00:00 | | 2009-12-02 | 3,066,500 | 85.87 | 86.59 | 85.35 | 86.32 | 00:00:00 | | 2009-12-03 | 2,286,900 | 86.47 | 86.77 | 85.49 | 85.65 | 00:00:00 | | 2009-12-04 | 2,097,700 | 86.02 | 86.73 | 84.75 | 85.21 | 00:00:00 | | 2009-12-07 | 4,270,400 | 84.19 | 84.58 | 82.16 | 82.98 | 00:00:00 | | 2009-12-08 | 3,112,300 | 82.58 | 82.62 | 81.78 | 82.00 | 00:00:00 | | 2009-12-09 | 3,074,100 | 82.14 | 83.22 | 82.14 | 82.50 | 00:00:00 | | 2009-12-10 | 2,383,200 | 82.94 | 83.29 | 82.64 | 82.82 | 00:00:00 | | 2009-12-11 | 2,113,400 | 83.18 | 84.63 | 82.90 | 83.92 | 00:00:00 | | 2009-12-14 | 1,739,400 | 84.34 | 84.87 | 84.04 | 84.49 | 00:00:00 | | 2009-12-15 | 2,251,900 | 84.40 | 84.67 | 83.62 | 84.50 | 00:00:00 | | 2009-12-16 | 2,360,800 | 84.69 | 85.04 | 84.33 | 84.62 | 00:00:00 | | 2009-12-17 | 2,181,800 | 84.15 | 84.22 | 82.50 | 82.88 | 00:00:00 | | 2009-12-18 | 4,344,600 | 82.98 | 82.99 | 81.00 | 82.62 | 00:00:00 | | 2009-12-21 | 2,343,100 | 82.78 | 83.82 | 82.74 | 83.23 | 00:00:00 | | 2009-12-22 | 1,572,700 | 83.21 | 83.72 | 82.84 | 83.24 | 00:00:00 | | 2009-12-23 | 1,615,800 | 83.31 | 83.68 | 83.05 | 83.44 | 00:00:00 | | 2009-12-24 | 946,500 | 83.37 | 83.66 | 82.90 | 83.15 | 00:00:00 | | 2009-12-28 | 2,578,200 | 83.44 | 83.44 | 82.52 | 82.95 | 00:00:00 | | 2009-12-29 | 1,755,600 | 82.90 | 83.36 | 82.78 | 82.86 | 00:00:00 | | 2009-12-30 | 1,603,000 | 82.67 | 83.23 | 82.50 | 82.85 | 00:00:00 | | 2009-12-31 | 1,325,300 | 82.94 | 83.07 | 82.12 | 82.15 | 00:00:00 | | 2010-01-04 | 2,437,100 | 82.49 | 82.88 | 81.86 | 82.85 | 00:00:00 | | 2010-01-05 | 2,648,400 | 82.61 | 83.67 | 81.96 | 83.52 | 00:00:00 | | 2010-01-06 | 3,597,600 | 83.62 | 83.75 | 82.40 | 83.33 | 00:00:00 | | 2010-01-07 | 1,876,100 | 83.06 | 83.07 | 82.25 | 83.00 | 00:00:00 | | 2010-01-08 | 4,075,100 | 80.21 | 81.66 | 80.10 | 81.51 | 00:00:00 | | 2010-01-11 | 3,527,100 | 80.64 | 81.33 | 79.51 | 81.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
