|
 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 | | 2010-12-22 | 1,876,600 | 80.04 | 81.04 | 79.54 | 80.92 | 00:00:00 | | 2010-12-23 | 1,325,100 | 80.69 | 81.28 | 80.38 | 80.53 | 00:00:00 | | 2010-12-27 | 911,000 | 80.45 | 80.66 | 80.15 | 80.41 | 00:00:00 | | 2010-12-28 | 2,240,600 | 80.77 | 80.91 | 80.00 | 80.78 | 00:00:00 | | 2010-12-29 | 1,124,900 | 80.70 | 80.91 | 80.46 | 80.46 | 00:00:00 | | 2010-12-30 | 986,000 | 80.42 | 80.46 | 80.15 | 80.30 | 00:00:00 | | 2010-12-31 | 1,109,200 | 80.16 | 80.65 | 80.13 | 80.37 | 00:00:00 | | 2011-01-03 | 3,346,700 | 80.34 | 80.62 | 79.15 | 79.79 | 00:00:00 | | 2011-01-04 | 2,568,000 | 79.53 | 80.26 | 79.33 | 79.68 | 00:00:00 | | 2011-01-05 | 3,603,300 | 78.47 | 79.39 | 78.40 | 79.18 | 00:00:00 | | 2011-01-06 | 4,323,400 | 78.91 | 79.30 | 78.34 | 78.71 | 00:00:00 | | 2011-01-07 | 3,200,300 | 78.69 | 78.78 | 78.00 | 78.33 | 00:00:00 | | 2011-01-10 | 3,443,800 | 77.96 | 78.47 | 77.64 | 77.89 | 00:00:00 | | 2011-01-11 | 1,728,800 | 78.06 | 78.31 | 77.83 | 78.21 | 00:00:00 | | 2011-01-12 | 2,881,600 | 78.57 | 78.88 | 77.77 | 78.41 | 00:00:00 | | 2011-01-13 | 2,130,100 | 78.80 | 78.80 | 77.83 | 78.31 | 00:00:00 | | 2011-01-14 | 2,017,900 | 78.15 | 78.31 | 77.82 | 78.31 | 00:00:00 | | 2011-01-18 | 2,880,400 | 78.35 | 78.97 | 78.16 | 78.40 | 00:00:00 | | 2011-01-19 | 2,940,200 | 78.59 | 79.14 | 78.25 | 79.00 | 00:00:00 | | 2011-01-20 | 2,553,200 | 78.97 | 79.42 | 78.50 | 78.99 | 00:00:00 | | 2011-01-21 | 3,380,400 | 78.60 | 79.15 | 78.01 | 79.00 | 00:00:00 | | 2011-01-24 | 2,635,600 | 78.86 | 79.90 | 78.86 | 79.84 | 00:00:00 | | 2011-01-25 | 2,672,600 | 79.88 | 80.36 | 79.45 | 80.12 | 00:00:00 | | 2011-01-26 | 2,201,300 | 79.99 | 80.45 | 79.87 | 80.00 | 00:00:00 | | 2011-01-27 | 7,721,200 | 77.48 | 78.52 | 77.32 | 77.39 | 00:00:00 | | 2011-01-28 | 3,359,400 | 77.27 | 77.69 | 76.83 | 76.99 | 00:00:00 | | 2011-01-31 | 3,381,800 | 76.76 | 76.93 | 76.40 | 76.77 | 00:00:00 | | 2011-02-01 | 6,392,200 | 77.01 | 77.19 | 76.61 | 76.71 | 00:00:00 | | 2011-02-02 | 7,563,800 | 76.23 | 76.23 | 74.86 | 76.05 | 00:00:00 | | 2011-02-03 | 3,778,700 | 76.05 | 76.39 | 75.78 | 75.93 | 00:00:00 | | 2011-02-04 | 3,384,900 | 75.93 | 76.31 | 75.75 | 76.24 | 00:00:00 | | 2011-02-07 | 4,526,400 | 76.43 | 76.45 | 75.80 | 76.28 | 00:00:00 | | 2011-02-08 | 5,606,800 | 77.26 | 79.06 | 77.20 | 78.56 | 00:00:00 | | 2011-02-09 | 2,717,100 | 78.34 | 78.71 | 77.80 | 78.32 | 00:00:00 | | 2011-02-10 | 4,683,600 | 78.26 | 78.50 | 77.33 | 77.73 | 00:00:00 | | 2011-02-11 | 3,946,500 | 77.56 | 79.07 | 77.22 | 78.92 | 00:00:00 | | 2011-02-14 | 4,558,700 | 78.84 | 79.68 | 78.41 | 79.01 | 00:00:00 | | 2011-02-15 | 2,906,400 | 78.97 | 79.00 | 78.07 | 78.24 | 00:00:00 | | 2011-02-16 | 2,414,200 | 78.15 | 78.62 | 77.96 | 78.54 | 00:00:00 | | 2011-02-17 | 2,055,500 | 78.24 | 78.40 | 77.98 | 78.40 | 00:00:00 | | 2011-02-18 | 2,821,200 | 78.59 | 78.80 | 78.29 | 78.42 | 00:00:00 | | 2011-02-22 | 2,819,000 | 78.11 | 78.91 | 77.82 | 78.60 | 00:00:00 | | 2011-02-23 | 2,460,700 | 78.65 | 79.11 | 78.14 | 78.37 | 00:00:00 | | 2011-02-24 | 2,810,900 | 78.27 | 78.52 | 77.25 | 77.66 | 00:00:00 | | 2011-02-25 | 1,484,500 | 77.98 | 78.38 | 77.53 | 78.12 | 00:00:00 | | 2011-02-28 | 1,915,300 | 78.25 | 78.62 | 78.00 | 78.52 | 00:00:00 | | 2011-03-01 | 2,794,300 | 78.30 | 78.92 | 77.63 | 77.64 | 00:00:00 | | 2011-03-02 | 2,883,500 | 77.83 | 77.84 | 77.15 | 77.30 | 00:00:00 | | 2011-03-03 | 2,808,300 | 77.79 | 78.36 | 77.50 | 78.07 | 00:00:00 | | 2011-03-04 | 3,045,900 | 78.05 | 78.19 | 77.25 | 77.50 | 00:00:00 | | 2011-03-07 | 2,784,700 | 77.51 | 77.72 | 77.10 | 77.54 | 00:00:00 | | 2011-03-08 | 2,990,100 | 77.88 | 78.36 | 77.55 | 78.19 | 00:00:00 | | 2011-03-09 | 1,891,800 | 77.91 | 79.01 | 77.91 | 79.00 | 00:00:00 | | 2011-03-10 | 2,844,400 | 78.69 | 79.30 | 78.42 | 78.98 | 00:00:00 | | 2011-03-11 | 1,885,600 | 78.59 | 79.41 | 78.40 | 79.18 | 00:00:00 | | 2011-03-14 | 2,594,200 | 78.71 | 78.88 | 77.93 | 78.27 | 00:00:00 | | 2011-03-15 | 3,186,800 | 77.29 | 77.72 | 76.94 | 77.27 | 00:00:00 | | 2011-03-16 | 3,840,500 | 77.07 | 77.09 | 76.60 | 76.66 | 00:00:00 | | 2011-03-17 | 3,142,500 | 77.35 | 77.56 | 76.53 | 76.70 | 00:00:00 | | 2011-03-18 | 4,393,200 | 77.25 | 77.35 | 76.39 | 76.95 | 00:00:00 | | 2011-03-21 | 3,364,400 | 77.33 | 78.51 | 77.28 | 78.41 | 00:00:00 | | 2011-03-22 | 2,480,300 | 78.39 | 79.15 | 78.17 | 78.43 | 00:00:00 | | 2011-03-23 | 2,728,100 | 78.42 | 78.79 | 77.88 | 78.29 | 00:00:00 | | 2011-03-24 | 3,582,700 | 78.69 | 80.34 | 78.39 | 80.30 | 00:00:00 | | 2011-03-25 | 2,163,500 | 79.45 | 80.50 | 79.35 | 80.15 | 00:00:00 | | 2011-03-28 | 3,222,800 | 80.14 | 80.95 | 80.14 | 80.49 | 00:00:00 | | 2011-03-29 | 2,254,900 | 80.27 | 80.75 | 80.25 | 80.42 | 00:00:00 | | 2011-03-30 | 2,210,000 | 80.46 | 81.24 | 80.21 | 81.21 | 00:00:00 | | 2011-03-31 | 2,074,300 | 81.06 | 81.36 | 80.62 | 80.76 | 00:00:00 | | 2011-04-01 | 2,260,400 | 81.00 | 81.34 | 80.32 | 80.52 | 00:00:00 | | 2011-04-04 | 1,304,400 | 80.61 | 81.13 | 80.54 | 81.02 | 00:00:00 | | 2011-04-05 | 1,737,000 | 80.83 | 81.11 | 80.26 | 80.84 | 00:00:00 | | 2011-04-06 | 2,893,400 | 81.00 | 81.66 | 80.84 | 81.53 | 00:00:00 | | 2011-04-07 | 2,431,200 | 81.64 | 81.69 | 81.00 | 81.56 | 00:00:00 | | 2011-04-08 | 1,987,000 | 81.59 | 81.84 | 80.96 | 81.28 | 00:00:00 | | 2011-04-11 | 2,108,600 | 81.10 | 81.72 | 81.10 | 81.61 | 00:00:00 | | 2011-04-12 | 4,661,400 | 81.62 | 83.72 | 81.42 | 82.54 | 00:00:00 | | 2011-04-13 | 2,665,400 | 82.58 | 82.67 | 81.59 | 81.61 | 00:00:00 | | 2011-04-14 | 3,355,000 | 81.44 | 82.15 | 81.26 | 81.84 | 00:00:00 | | 2011-04-15 | 3,304,600 | 81.80 | 81.97 | 81.55 | 81.81 | 00:00:00 | | 2011-04-18 | 2,092,500 | 81.40 | 81.69 | 81.09 | 81.35 | 00:00:00 | | 2011-04-19 | 2,780,100 | 81.31 | 81.57 | 80.95 | 81.42 | 00:00:00 | | 2011-04-20 | 2,800,900 | 82.13 | 82.13 | 81.10 | 81.27 | 00:00:00 | | 2011-04-21 | 2,095,100 | 80.83 | 81.19 | 80.41 | 80.65 | 00:00:00 | | 2011-04-25 | 2,173,400 | 80.31 | 80.49 | 79.80 | 79.90 | 00:00:00 | | 2011-04-26 | 3,390,800 | 80.06 | 80.83 | 80.00 | 80.55 | 00:00:00 | | 2011-04-27 | 2,434,200 | 80.96 | 81.33 | 80.59 | 81.06 | 00:00:00 | | 2011-04-28 | 4,588,000 | 80.77 | 83.25 | 80.00 | 82.97 | 00:00:00 | | 2011-04-29 | 4,900,000 | 83.67 | 85.00 | 83.67 | 84.35 | 00:00:00 | | 2011-05-02 | 2,588,100 | 84.41 | 84.74 | 84.00 | 84.55 | 00:00:00 | | 2011-05-03 | 2,513,800 | 84.20 | 84.81 | 84.11 | 84.70 | 00:00:00 | | 2011-05-04 | 4,924,100 | 84.56 | 85.86 | 84.38 | 85.65 | 00:00:00 | | 2011-05-05 | 2,675,900 | 85.42 | 85.61 | 84.76 | 84.90 | 00:00:00 | | 2011-05-06 | 2,048,600 | 85.33 | 85.45 | 84.60 | 84.88 | 00:00:00 | | 2011-05-09 | 1,637,300 | 84.91 | 85.17 | 84.49 | 84.98 | 00:00:00 | | 2011-05-10 | 1,958,600 | 85.03 | 85.63 | 85.03 | 85.46 | 00:00:00 | | 2011-05-11 | 2,127,200 | 85.09 | 85.59 | 84.83 | 85.07 | 00:00:00 | | 2011-05-12 | 3,700,000 | 85.02 | 87.46 | 84.81 | 87.21 | 00:00:00 | | 2011-05-13 | 2,677,300 | 86.88 | 87.14 | 86.30 | 86.55 | 00:00:00 | | 2011-05-16 | 2,419,200 | 86.58 | 86.82 | 85.91 | 85.95 | 00:00:00 | | 2011-05-17 | 2,031,700 | 85.70 | 86.52 | 85.70 | 86.27 | 00:00:00 | | 2011-05-18 | 2,379,500 | 86.30 | 86.43 | 85.54 | 86.21 | 00:00:00 | | 2011-05-19 | 1,794,900 | 86.35 | 86.95 | 86.15 | 86.90 | 00:00:00 | | 2011-05-20 | 1,771,700 | 86.78 | 86.99 | 86.45 | 86.55 | 00:00:00 | | 2011-05-23 | 2,110,400 | 86.19 | 86.57 | 85.67 | 86.07 | 00:00:00 | | 2011-05-24 | 1,516,600 | 86.00 | 86.06 | 85.35 | 85.60 | 00:00:00 | | 2011-05-25 | 2,194,600 | 85.05 | 85.23 | 84.46 | 85.08 | 00:00:00 | | 2011-05-26 | 1,913,800 | 84.86 | 85.58 | 84.58 | 85.32 | 00:00:00 | | 2011-05-27 | 1,172,300 | 85.57 | 85.88 | 85.30 | 85.72 | 00:00:00 | | 2011-05-31 | 3,086,100 | 86.18 | 87.58 | 86.00 | 87.53 | 00:00:00 | | 2011-06-01 | 2,999,900 | 87.05 | 87.31 | 86.77 | 86.91 | 00:00:00 | | 2011-06-02 | 2,522,800 | 86.85 | 86.85 | 85.18 | 85.48 | 00:00:00 | | 2011-06-03 | 2,549,600 | 84.64 | 85.00 | 83.92 | 84.11 | 00:00:00 | | 2011-06-06 | 2,034,100 | 84.11 | 84.79 | 83.85 | 84.43 | 00:00:00 | | 2011-06-07 | 2,211,300 | 84.37 | 84.66 | 83.89 | 83.89 | 00:00:00 | | 2011-06-08 | 2,149,200 | 83.96 | 84.42 | 83.61 | 84.21 | 00:00:00 | | 2011-06-09 | 2,236,800 | 84.44 | 85.38 | 84.35 | 85.10 | 00:00:00 | | 2011-06-10 | 3,297,100 | 84.10 | 85.03 | 83.91 | 84.70 | 00:00:00 | | 2011-06-13 | 3,052,600 | 84.76 | 85.55 | 84.30 | 85.34 | 00:00:00 | | 2011-06-14 | 3,305,700 | 85.53 | 86.86 | 85.35 | 86.60 | 00:00:00 | | 2011-06-15 | 2,922,900 | 86.17 | 86.74 | 85.45 | 85.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
