|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 3,527,100 | 80.64 | 81.33 | 79.51 | 81.15 | 00:00:00 | | 2010-01-12 | 2,866,900 | 79.63 | 81.20 | 79.63 | 80.68 | 00:00:00 | | 2010-01-13 | 2,285,300 | 80.53 | 81.40 | 80.43 | 81.06 | 00:00:00 | | 2010-01-14 | 2,701,900 | 80.78 | 80.98 | 80.15 | 80.42 | 00:00:00 | | 2010-01-15 | 3,956,600 | 80.54 | 81.21 | 79.58 | 80.00 | 00:00:00 | | 2010-01-19 | 2,230,200 | 80.03 | 80.73 | 79.79 | 80.59 | 00:00:00 | | 2010-01-20 | 3,881,000 | 80.12 | 80.12 | 78.40 | 79.21 | 00:00:00 | | 2010-01-21 | 4,510,100 | 80.24 | 80.96 | 78.26 | 79.07 | 00:00:00 | | 2010-01-22 | 5,479,500 | 79.05 | 81.18 | 78.36 | 80.71 | 00:00:00 | | 2010-01-25 | 3,110,000 | 81.13 | 81.45 | 79.83 | 80.47 | 00:00:00 | | 2010-01-26 | 2,790,700 | 79.86 | 80.76 | 79.50 | 80.38 | 00:00:00 | | 2010-01-27 | 3,111,100 | 80.39 | 80.82 | 79.66 | 80.39 | 00:00:00 | | 2010-01-28 | 4,076,700 | 80.71 | 81.73 | 79.67 | 79.99 | 00:00:00 | | 2010-01-29 | 3,346,300 | 80.47 | 80.86 | 79.30 | 80.03 | 00:00:00 | | 2010-02-01 | 3,200,200 | 80.42 | 80.42 | 79.02 | 79.94 | 00:00:00 | | 2010-02-02 | 2,968,700 | 79.84 | 81.07 | 79.48 | 81.05 | 00:00:00 | | 2010-02-03 | 2,888,800 | 80.95 | 81.23 | 80.44 | 80.82 | 00:00:00 | | 2010-02-04 | 3,642,000 | 80.46 | 80.75 | 79.61 | 79.67 | 00:00:00 | | 2010-02-05 | 3,045,900 | 79.64 | 80.05 | 78.07 | 79.26 | 00:00:00 | | 2010-02-08 | 1,631,200 | 79.53 | 79.79 | 78.95 | 79.09 | 00:00:00 | | 2010-02-09 | 2,029,800 | 79.51 | 80.60 | 79.10 | 80.17 | 00:00:00 | | 2010-02-10 | 1,896,700 | 80.28 | 80.28 | 79.06 | 79.82 | 00:00:00 | | 2010-02-11 | 1,762,000 | 79.57 | 80.39 | 79.25 | 80.33 | 00:00:00 | | 2010-02-12 | 2,432,300 | 80.11 | 80.26 | 79.09 | 79.66 | 00:00:00 | | 2010-02-16 | 1,957,200 | 79.92 | 80.79 | 79.30 | 80.62 | 00:00:00 | | 2010-02-17 | 1,733,900 | 80.82 | 81.38 | 80.55 | 81.20 | 00:00:00 | | 2010-02-18 | 2,427,600 | 81.05 | 82.73 | 81.03 | 82.44 | 00:00:00 | | 2010-02-19 | 2,431,500 | 82.42 | 82.42 | 81.23 | 81.75 | 00:00:00 | | 2010-02-22 | 2,021,700 | 81.85 | 82.35 | 81.50 | 82.08 | 00:00:00 | | 2010-02-23 | 2,208,300 | 82.13 | 82.49 | 81.24 | 81.89 | 00:00:00 | | 2010-02-24 | 2,008,000 | 82.08 | 83.04 | 81.85 | 82.96 | 00:00:00 | | 2010-02-25 | 2,717,200 | 81.74 | 83.31 | 80.87 | 83.11 | 00:00:00 | | 2010-02-26 | 1,833,700 | 83.38 | 83.39 | 82.51 | 82.94 | 00:00:00 | | 2010-03-01 | 1,986,100 | 83.22 | 83.84 | 82.90 | 83.79 | 00:00:00 | | 2010-03-02 | 2,843,900 | 84.15 | 84.25 | 83.59 | 83.86 | 00:00:00 | | 2010-03-03 | 1,920,700 | 83.76 | 84.26 | 83.60 | 83.86 | 00:00:00 | | 2010-03-04 | 1,977,400 | 83.92 | 84.64 | 83.56 | 84.16 | 00:00:00 | | 2010-03-05 | 2,935,000 | 84.38 | 84.39 | 83.65 | 84.21 | 00:00:00 | | 2010-03-08 | 1,733,000 | 84.06 | 84.28 | 83.44 | 83.95 | 00:00:00 | | 2010-03-09 | 2,270,400 | 83.62 | 84.93 | 83.48 | 84.50 | 00:00:00 | | 2010-03-10 | 2,572,700 | 84.69 | 84.71 | 83.21 | 83.58 | 00:00:00 | | 2010-03-11 | 2,218,100 | 83.25 | 84.08 | 82.78 | 84.08 | 00:00:00 | | 2010-03-12 | 2,063,200 | 83.75 | 84.30 | 83.71 | 84.15 | 00:00:00 | | 2010-03-15 | 1,768,400 | 83.98 | 84.45 | 83.84 | 84.37 | 00:00:00 | | 2010-03-16 | 1,745,300 | 84.44 | 84.83 | 84.09 | 84.62 | 00:00:00 | | 2010-03-17 | 2,398,300 | 84.73 | 84.73 | 83.80 | 84.63 | 00:00:00 | | 2010-03-18 | 1,347,900 | 84.51 | 84.87 | 83.91 | 84.77 | 00:00:00 | | 2010-03-19 | 2,993,600 | 84.92 | 85.09 | 84.29 | 84.84 | 00:00:00 | | 2010-03-22 | 2,286,900 | 84.37 | 85.61 | 84.37 | 84.95 | 00:00:00 | | 2010-03-23 | 2,265,600 | 84.95 | 85.57 | 84.48 | 85.34 | 00:00:00 | | 2010-03-24 | 2,179,800 | 85.16 | 85.18 | 84.09 | 84.34 | 00:00:00 | | 2010-03-25 | 2,758,300 | 84.47 | 84.54 | 83.37 | 83.41 | 00:00:00 | | 2010-03-26 | 2,556,100 | 83.49 | 84.68 | 83.49 | 84.44 | 00:00:00 | | 2010-03-29 | 1,499,200 | 84.35 | 85.23 | 84.25 | 84.98 | 00:00:00 | | 2010-03-30 | 1,962,900 | 84.92 | 85.63 | 84.64 | 85.46 | 00:00:00 | | 2010-03-31 | 1,877,300 | 85.19 | 85.55 | 84.97 | 85.26 | 00:00:00 | | 2010-04-01 | 1,744,600 | 85.35 | 85.93 | 85.27 | 85.81 | 00:00:00 | | 2010-04-05 | 1,957,200 | 85.99 | 86.15 | 85.39 | 85.62 | 00:00:00 | | 2010-04-06 | 2,034,100 | 85.29 | 85.32 | 84.31 | 84.93 | 00:00:00 | | 2010-04-07 | 2,190,000 | 84.80 | 85.35 | 84.50 | 85.11 | 00:00:00 | | 2010-04-08 | 2,095,300 | 85.07 | 85.25 | 84.41 | 84.56 | 00:00:00 | | 2010-04-09 | 2,673,000 | 84.55 | 84.75 | 84.01 | 84.27 | 00:00:00 | | 2010-04-12 | 1,778,500 | 84.49 | 84.84 | 84.17 | 84.79 | 00:00:00 | | 2010-04-13 | 1,877,500 | 84.78 | 84.99 | 84.21 | 84.55 | 00:00:00 | | 2010-04-14 | 1,322,400 | 84.39 | 84.73 | 83.93 | 84.64 | 00:00:00 | | 2010-04-15 | 2,594,200 | 84.55 | 84.56 | 83.52 | 84.25 | 00:00:00 | | 2010-04-16 | 2,768,200 | 83.99 | 84.74 | 83.70 | 84.25 | 00:00:00 | | 2010-04-19 | 2,708,000 | 83.25 | 84.20 | 83.01 | 84.15 | 00:00:00 | | 2010-04-20 | 1,719,800 | 84.33 | 84.66 | 83.82 | 84.54 | 00:00:00 | | 2010-04-21 | 2,072,500 | 84.62 | 84.92 | 84.21 | 84.70 | 00:00:00 | | 2010-04-22 | 1,702,000 | 83.84 | 84.30 | 83.65 | 83.98 | 00:00:00 | | 2010-04-23 | 3,191,800 | 83.89 | 83.89 | 82.58 | 83.27 | 00:00:00 | | 2010-04-26 | 2,055,300 | 83.54 | 84.40 | 83.32 | 84.20 | 00:00:00 | | 2010-04-27 | 2,241,100 | 83.80 | 84.56 | 83.50 | 83.59 | 00:00:00 | | 2010-04-28 | 3,143,000 | 83.96 | 85.14 | 83.17 | 85.00 | 00:00:00 | | 2010-04-29 | 3,106,600 | 84.50 | 85.82 | 84.36 | 84.80 | 00:00:00 | | 2010-04-30 | 2,621,800 | 85.24 | 85.46 | 84.02 | 84.10 | 00:00:00 | | 2010-05-03 | 2,113,600 | 84.30 | 84.46 | 83.52 | 84.27 | 00:00:00 | | 2010-05-04 | 2,971,000 | 83.84 | 83.93 | 82.72 | 82.87 | 00:00:00 | | 2010-05-05 | 2,645,500 | 82.91 | 83.66 | 82.45 | 82.72 | 00:00:00 | | 2010-05-06 | 4,730,900 | 82.73 | 83.51 | 79.50 | 81.77 | 00:00:00 | | 2010-05-07 | 4,047,900 | 81.60 | 81.92 | 79.70 | 80.21 | 00:00:00 | | 2010-05-10 | 2,854,600 | 81.80 | 83.34 | 81.53 | 83.18 | 00:00:00 | | 2010-05-11 | 2,549,000 | 82.60 | 83.51 | 82.23 | 82.83 | 00:00:00 | | 2010-05-12 | 2,355,700 | 82.80 | 83.68 | 82.46 | 83.55 | 00:00:00 | | 2010-05-13 | 1,721,500 | 84.01 | 84.01 | 83.08 | 83.13 | 00:00:00 | | 2010-05-14 | 2,966,800 | 83.40 | 83.75 | 82.46 | 82.76 | 00:00:00 | | 2010-05-17 | 2,775,200 | 82.98 | 84.18 | 82.89 | 83.81 | 00:00:00 | | 2010-05-18 | 2,369,800 | 84.09 | 84.25 | 82.98 | 83.15 | 00:00:00 | | 2010-05-19 | 3,066,000 | 82.85 | 83.24 | 81.71 | 82.15 | 00:00:00 | | 2010-05-20 | 3,180,100 | 81.06 | 81.65 | 80.30 | 80.30 | 00:00:00 | | 2010-05-21 | 5,470,700 | 79.87 | 80.23 | 78.71 | 79.59 | 00:00:00 | | 2010-05-24 | 2,890,900 | 79.23 | 79.53 | 78.48 | 78.73 | 00:00:00 | | 2010-05-25 | 2,963,900 | 77.14 | 78.39 | 76.54 | 78.33 | 00:00:00 | | 2010-05-26 | 4,322,500 | 78.73 | 79.14 | 77.88 | 77.98 | 00:00:00 | | 2010-05-27 | 2,671,000 | 78.81 | 79.22 | 78.27 | 78.77 | 00:00:00 | | 2010-05-28 | 2,650,300 | 78.13 | 78.89 | 78.01 | 78.09 | 00:00:00 | | 2010-06-01 | 3,348,000 | 77.77 | 78.23 | 76.85 | 76.93 | 00:00:00 | | 2010-06-02 | 4,702,000 | 77.27 | 78.24 | 76.64 | 78.22 | 00:00:00 | | 2010-06-03 | 2,100,500 | 78.77 | 79.05 | 77.84 | 78.88 | 00:00:00 | | 2010-06-04 | 2,938,300 | 77.99 | 78.39 | 77.03 | 77.24 | 00:00:00 | | 2010-06-07 | 2,708,300 | 77.21 | 78.50 | 77.21 | 77.64 | 00:00:00 | | 2010-06-08 | 2,447,200 | 77.64 | 78.89 | 77.50 | 78.76 | 00:00:00 | | 2010-06-09 | 2,718,300 | 78.83 | 79.21 | 78.41 | 78.72 | 00:00:00 | | 2010-06-10 | 1,935,100 | 79.18 | 79.74 | 79.15 | 79.47 | 00:00:00 | | 2010-06-11 | 1,789,700 | 78.93 | 79.20 | 78.27 | 79.15 | 00:00:00 | | 2010-06-14 | 1,856,100 | 79.27 | 79.90 | 79.27 | 79.32 | 00:00:00 | | 2010-06-15 | 2,086,100 | 79.74 | 80.86 | 79.68 | 80.81 | 00:00:00 | | 2010-06-16 | 1,431,700 | 80.18 | 80.75 | 80.18 | 80.63 | 00:00:00 | | 2010-06-17 | 1,499,100 | 80.82 | 80.94 | 80.17 | 80.90 | 00:00:00 | | 2010-06-18 | 2,593,900 | 80.96 | 81.22 | 80.52 | 80.59 | 00:00:00 | | 2010-06-21 | 2,557,200 | 81.15 | 81.55 | 80.84 | 81.16 | 00:00:00 | | 2010-06-22 | 2,723,100 | 81.17 | 81.95 | 80.84 | 80.94 | 00:00:00 | | 2010-06-23 | 2,215,600 | 80.71 | 81.08 | 80.05 | 80.33 | 00:00:00 | | 2010-06-24 | 2,214,900 | 80.30 | 81.00 | 79.94 | 80.32 | 00:00:00 | | 2010-06-25 | 4,618,700 | 80.50 | 80.59 | 79.00 | 79.03 | 00:00:00 | | 2010-06-28 | 1,880,100 | 79.12 | 79.57 | 78.56 | 79.24 | 00:00:00 | | 2010-06-29 | 3,206,800 | 78.70 | 78.84 | 77.42 | 78.00 | 00:00:00 | | 2010-06-30 | 3,880,600 | 78.01 | 79.25 | 77.73 | 78.76 | 00:00:00 | | 2010-07-01 | 3,956,400 | 78.62 | 78.98 | 77.60 | 78.84 | 00:00:00 | | 2010-07-02 | 1,958,900 | 79.34 | 79.34 | 78.39 | 78.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
