|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 1,958,900 | 79.34 | 79.34 | 78.39 | 78.72 | 00:00:00 | | 2010-07-06 | 2,083,000 | 79.20 | 79.34 | 78.17 | 78.77 | 00:00:00 | | 2010-07-07 | 2,736,000 | 79.14 | 80.99 | 78.67 | 80.98 | 00:00:00 | | 2010-07-08 | 2,413,600 | 81.27 | 82.07 | 81.12 | 81.96 | 00:00:00 | | 2010-07-09 | 2,129,700 | 81.76 | 82.45 | 81.69 | 82.15 | 00:00:00 | | 2010-07-12 | 3,035,500 | 81.86 | 82.98 | 81.77 | 82.84 | 00:00:00 | | 2010-07-13 | 2,067,900 | 83.30 | 83.49 | 82.85 | 83.15 | 00:00:00 | | 2010-07-14 | 1,319,100 | 82.97 | 83.36 | 82.48 | 83.31 | 00:00:00 | | 2010-07-15 | 1,685,300 | 83.15 | 83.46 | 82.51 | 83.09 | 00:00:00 | | 2010-07-16 | 2,367,300 | 82.88 | 83.23 | 82.20 | 82.83 | 00:00:00 | | 2010-07-19 | 1,903,700 | 83.15 | 83.59 | 82.77 | 83.11 | 00:00:00 | | 2010-07-20 | 1,936,000 | 82.63 | 84.01 | 82.57 | 83.97 | 00:00:00 | | 2010-07-21 | 2,284,400 | 84.11 | 84.20 | 82.68 | 83.03 | 00:00:00 | | 2010-07-22 | 2,715,800 | 83.09 | 83.36 | 82.34 | 82.57 | 00:00:00 | | 2010-07-23 | 1,623,700 | 82.55 | 83.50 | 82.27 | 83.47 | 00:00:00 | | 2010-07-26 | 1,476,900 | 83.39 | 83.98 | 83.18 | 83.74 | 00:00:00 | | 2010-07-27 | 2,385,100 | 83.85 | 84.71 | 83.30 | 84.59 | 00:00:00 | | 2010-07-28 | 2,791,700 | 84.59 | 84.67 | 83.53 | 83.86 | 00:00:00 | | 2010-07-29 | 16,469,500 | 79.00 | 79.62 | 76.66 | 78.12 | 00:00:00 | | 2010-07-30 | 8,973,000 | 77.82 | 79.48 | 77.81 | 78.98 | 00:00:00 | | 2010-08-02 | 5,616,800 | 79.57 | 79.57 | 78.10 | 78.25 | 00:00:00 | | 2010-08-03 | 3,507,400 | 77.90 | 78.34 | 77.63 | 78.14 | 00:00:00 | | 2010-08-04 | 2,132,600 | 78.10 | 78.55 | 78.00 | 78.06 | 00:00:00 | | 2010-08-05 | 3,302,800 | 78.05 | 78.18 | 76.95 | 77.13 | 00:00:00 | | 2010-08-06 | 3,534,800 | 76.62 | 76.97 | 76.04 | 76.50 | 00:00:00 | | 2010-08-09 | 3,351,300 | 76.85 | 76.95 | 75.83 | 76.27 | 00:00:00 | | 2010-08-10 | 5,327,000 | 75.81 | 78.59 | 75.80 | 77.97 | 00:00:00 | | 2010-08-11 | 2,982,500 | 77.20 | 77.36 | 76.47 | 76.47 | 00:00:00 | | 2010-08-12 | 2,826,400 | 76.07 | 77.30 | 75.90 | 77.02 | 00:00:00 | | 2010-08-13 | 2,402,700 | 76.74 | 77.17 | 76.30 | 76.39 | 00:00:00 | | 2010-08-16 | 2,316,200 | 75.91 | 76.31 | 75.51 | 76.17 | 00:00:00 | | 2010-08-17 | 1,940,300 | 76.44 | 76.78 | 76.00 | 76.45 | 00:00:00 | | 2010-08-18 | 1,901,100 | 76.29 | 77.09 | 76.12 | 76.80 | 00:00:00 | | 2010-08-19 | 2,929,500 | 76.65 | 76.93 | 76.13 | 76.75 | 00:00:00 | | 2010-08-20 | 2,694,600 | 76.42 | 76.74 | 75.89 | 76.03 | 00:00:00 | | 2010-08-23 | 2,371,800 | 76.18 | 76.58 | 75.44 | 75.52 | 00:00:00 | | 2010-08-24 | 2,155,200 | 74.65 | 75.94 | 74.65 | 75.47 | 00:00:00 | | 2010-08-25 | 2,424,300 | 75.03 | 75.57 | 74.92 | 75.28 | 00:00:00 | | 2010-08-26 | 3,540,200 | 75.61 | 75.70 | 73.92 | 73.99 | 00:00:00 | | 2010-08-27 | 3,470,800 | 74.18 | 74.47 | 73.12 | 74.25 | 00:00:00 | | 2010-08-30 | 2,260,400 | 74.12 | 74.62 | 73.86 | 73.86 | 00:00:00 | | 2010-08-31 | 3,723,300 | 73.77 | 74.83 | 73.70 | 73.84 | 00:00:00 | | 2010-09-01 | 2,914,900 | 74.74 | 75.31 | 74.40 | 74.92 | 00:00:00 | | 2010-09-02 | 2,753,500 | 74.88 | 75.10 | 74.51 | 74.83 | 00:00:00 | | 2010-09-03 | 3,678,400 | 75.01 | 75.24 | 74.12 | 74.85 | 00:00:00 | | 2010-09-07 | 3,610,000 | 74.70 | 75.75 | 74.51 | 74.76 | 00:00:00 | | 2010-09-08 | 2,575,700 | 74.97 | 75.00 | 74.17 | 74.59 | 00:00:00 | | 2010-09-09 | 2,143,000 | 75.05 | 75.21 | 74.39 | 74.56 | 00:00:00 | | 2010-09-10 | 3,582,100 | 74.74 | 75.40 | 74.69 | 75.18 | 00:00:00 | | 2010-09-13 | 2,194,000 | 75.50 | 75.59 | 74.90 | 75.05 | 00:00:00 | | 2010-09-14 | 2,943,300 | 75.03 | 75.79 | 75.03 | 75.43 | 00:00:00 | | 2010-09-15 | 2,620,400 | 75.44 | 76.55 | 75.13 | 76.27 | 00:00:00 | | 2010-09-16 | 2,902,100 | 76.32 | 76.58 | 75.75 | 76.58 | 00:00:00 | | 2010-09-17 | 4,500,200 | 76.68 | 77.43 | 76.68 | 77.37 | 00:00:00 | | 2010-09-20 | 3,257,700 | 77.18 | 78.45 | 77.15 | 78.25 | 00:00:00 | | 2010-09-21 | 4,300,100 | 78.15 | 79.00 | 77.88 | 78.55 | 00:00:00 | | 2010-09-22 | 2,663,700 | 78.50 | 78.86 | 78.36 | 78.45 | 00:00:00 | | 2010-09-23 | 2,513,400 | 77.94 | 78.43 | 77.64 | 78.06 | 00:00:00 | | 2010-09-24 | 2,881,400 | 78.64 | 78.99 | 78.13 | 78.52 | 00:00:00 | | 2010-09-27 | 2,384,000 | 78.25 | 79.19 | 78.14 | 78.93 | 00:00:00 | | 2010-09-28 | 3,133,000 | 79.16 | 79.19 | 78.33 | 78.81 | 00:00:00 | | 2010-09-29 | 2,296,200 | 78.74 | 79.00 | 78.14 | 78.31 | 00:00:00 | | 2010-09-30 | 5,879,400 | 76.80 | 77.89 | 76.35 | 76.86 | 00:00:00 | | 2010-10-01 | 4,528,400 | 77.11 | 77.38 | 76.44 | 76.57 | 00:00:00 | | 2010-10-04 | 2,981,600 | 76.46 | 77.24 | 76.25 | 76.42 | 00:00:00 | | 2010-10-05 | 7,593,800 | 75.90 | 76.10 | 74.40 | 74.92 | 00:00:00 | | 2010-10-06 | 4,931,200 | 74.73 | 75.04 | 73.75 | 73.96 | 00:00:00 | | 2010-10-07 | 3,783,400 | 74.44 | 74.50 | 73.67 | 73.75 | 00:00:00 | | 2010-10-08 | 3,245,200 | 73.77 | 75.04 | 73.62 | 74.90 | 00:00:00 | | 2010-10-11 | 2,331,300 | 75.15 | 75.73 | 74.55 | 74.85 | 00:00:00 | | 2010-10-12 | 3,178,100 | 74.94 | 75.34 | 74.58 | 74.94 | 00:00:00 | | 2010-10-13 | 2,638,300 | 75.35 | 76.01 | 75.13 | 75.73 | 00:00:00 | | 2010-10-14 | 2,091,600 | 75.71 | 76.46 | 75.55 | 75.84 | 00:00:00 | | 2010-10-15 | 2,841,500 | 76.15 | 76.38 | 75.59 | 75.89 | 00:00:00 | | 2010-10-18 | 2,845,700 | 76.20 | 76.94 | 76.10 | 76.73 | 00:00:00 | | 2010-10-19 | 2,487,500 | 76.30 | 76.89 | 75.95 | 76.25 | 00:00:00 | | 2010-10-20 | 3,125,800 | 76.47 | 77.52 | 76.30 | 77.18 | 00:00:00 | | 2010-10-21 | 2,471,800 | 77.33 | 77.55 | 76.31 | 76.70 | 00:00:00 | | 2010-10-22 | 1,482,000 | 76.94 | 77.50 | 76.60 | 76.84 | 00:00:00 | | 2010-10-25 | 1,997,400 | 77.14 | 77.29 | 76.60 | 76.87 | 00:00:00 | | 2010-10-26 | 3,646,300 | 76.54 | 76.54 | 75.69 | 76.45 | 00:00:00 | | 2010-10-27 | 2,940,300 | 75.92 | 76.12 | 75.17 | 75.50 | 00:00:00 | | 2010-10-28 | 7,905,900 | 75.90 | 76.00 | 74.39 | 74.92 | 00:00:00 | | 2010-10-29 | 4,423,500 | 75.36 | 77.44 | 74.90 | 77.12 | 00:00:00 | | 2010-11-01 | 2,710,700 | 76.93 | 77.27 | 76.83 | 77.26 | 00:00:00 | | 2010-11-02 | 3,266,100 | 77.37 | 78.25 | 77.37 | 78.05 | 00:00:00 | | 2010-11-03 | 3,060,400 | 78.26 | 78.46 | 77.43 | 78.46 | 00:00:00 | | 2010-11-04 | 3,425,500 | 79.00 | 79.11 | 78.19 | 78.44 | 00:00:00 | | 2010-11-05 | 2,890,500 | 78.30 | 78.30 | 77.13 | 77.57 | 00:00:00 | | 2010-11-08 | 2,319,100 | 77.16 | 77.67 | 76.87 | 77.52 | 00:00:00 | | 2010-11-09 | 2,872,500 | 77.28 | 77.65 | 76.79 | 76.99 | 00:00:00 | | 2010-11-10 | 1,738,400 | 77.18 | 77.18 | 76.43 | 76.94 | 00:00:00 | | 2010-11-11 | 2,202,800 | 76.73 | 77.02 | 76.39 | 76.75 | 00:00:00 | | 2010-11-12 | 2,107,100 | 76.30 | 76.82 | 76.26 | 76.58 | 00:00:00 | | 2010-11-15 | 4,669,900 | 78.11 | 79.01 | 77.61 | 78.37 | 00:00:00 | | 2010-11-16 | 3,969,800 | 78.40 | 78.40 | 76.41 | 76.81 | 00:00:00 | | 2010-11-17 | 3,293,400 | 76.60 | 77.68 | 76.42 | 77.37 | 00:00:00 | | 2010-11-18 | 2,156,300 | 77.92 | 78.49 | 77.82 | 78.21 | 00:00:00 | | 2010-11-19 | 2,462,800 | 78.33 | 78.59 | 77.97 | 78.53 | 00:00:00 | | 2010-11-22 | 1,408,700 | 78.44 | 78.51 | 77.56 | 78.39 | 00:00:00 | | 2010-11-23 | 1,850,400 | 77.81 | 77.85 | 77.40 | 77.76 | 00:00:00 | | 2010-11-24 | 2,550,800 | 78.01 | 78.24 | 77.32 | 77.97 | 00:00:00 | | 2010-11-26 | 853,500 | 77.56 | 77.88 | 77.13 | 77.39 | 00:00:00 | | 2010-11-29 | 1,509,200 | 77.22 | 77.39 | 76.36 | 77.19 | 00:00:00 | | 2010-11-30 | 2,729,700 | 76.71 | 77.23 | 76.50 | 76.55 | 00:00:00 | | 2010-12-01 | 2,496,400 | 77.08 | 77.45 | 76.92 | 77.23 | 00:00:00 | | 2010-12-02 | 2,792,800 | 77.31 | 78.00 | 77.29 | 77.76 | 00:00:00 | | 2010-12-03 | 1,523,900 | 77.63 | 78.00 | 77.48 | 77.95 | 00:00:00 | | 2010-12-06 | 1,983,000 | 78.07 | 78.17 | 77.65 | 77.74 | 00:00:00 | | 2010-12-07 | 3,075,300 | 78.14 | 78.40 | 77.87 | 78.17 | 00:00:00 | | 2010-12-08 | 2,213,000 | 78.03 | 78.78 | 78.00 | 78.65 | 00:00:00 | | 2010-12-09 | 2,174,200 | 78.88 | 79.10 | 78.07 | 78.19 | 00:00:00 | | 2010-12-10 | 1,963,900 | 78.19 | 78.76 | 77.99 | 78.21 | 00:00:00 | | 2010-12-13 | 2,876,300 | 78.25 | 79.71 | 78.21 | 79.35 | 00:00:00 | | 2010-12-14 | 3,313,000 | 79.68 | 80.98 | 79.62 | 80.78 | 00:00:00 | | 2010-12-15 | 2,703,300 | 80.79 | 81.31 | 80.54 | 80.99 | 00:00:00 | | 2010-12-16 | 3,300,900 | 80.75 | 81.18 | 80.33 | 81.18 | 00:00:00 | | 2010-12-17 | 3,674,500 | 81.03 | 81.25 | 80.64 | 81.00 | 00:00:00 | | 2010-12-20 | 1,925,300 | 81.29 | 81.32 | 80.44 | 80.44 | 00:00:00 | | 2010-12-21 | 2,982,100 | 80.57 | 80.86 | 79.37 | 79.90 | 00:00:00 | | 2010-12-22 | 1,876,600 | 80.04 | 81.04 | 79.54 | 80.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
