|
 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 | | 2011-06-15 | 2,922,900 | 86.17 | 86.74 | 85.45 | 85.76 | 00:00:00 | | 2011-06-16 | 2,858,500 | 86.06 | 86.73 | 85.79 | 86.57 | 00:00:00 | | 2011-06-17 | 4,240,800 | 86.90 | 88.02 | 86.65 | 87.88 | 00:00:00 | | 2011-06-20 | 3,502,500 | 87.93 | 89.28 | 87.80 | 89.11 | 00:00:00 | | 2011-06-21 | 3,254,900 | 89.36 | 89.36 | 88.27 | 88.92 | 00:00:00 | | 2011-06-22 | 2,755,300 | 88.74 | 89.13 | 87.49 | 87.53 | 00:00:00 | | 2011-06-23 | 4,059,500 | 86.96 | 86.96 | 85.38 | 86.21 | 00:00:00 | | 2011-06-24 | 3,413,900 | 86.09 | 86.52 | 85.23 | 85.46 | 00:00:00 | | 2011-06-27 | 2,291,300 | 85.63 | 85.83 | 85.41 | 85.41 | 00:00:00 | | 2011-06-28 | 1,594,300 | 85.79 | 85.96 | 85.54 | 85.82 | 00:00:00 | | 2011-06-29 | 2,326,400 | 86.06 | 86.91 | 85.99 | 86.74 | 00:00:00 | | 2011-06-30 | 1,930,800 | 86.69 | 87.53 | 86.40 | 87.41 | 00:00:00 | | 2011-07-01 | 2,021,200 | 87.32 | 88.61 | 87.15 | 88.47 | 00:00:00 | | 2011-07-05 | 2,145,300 | 88.58 | 88.68 | 87.64 | 87.98 | 00:00:00 | | 2011-07-06 | 2,027,700 | 87.69 | 88.42 | 87.66 | 88.42 | 00:00:00 | | 2011-07-07 | 1,659,500 | 88.86 | 89.03 | 88.55 | 88.78 | 00:00:00 | | 2011-07-08 | 1,774,400 | 88.34 | 88.75 | 87.83 | 88.42 | 00:00:00 | | 2011-07-11 | 2,138,000 | 87.87 | 88.67 | 87.74 | 88.30 | 00:00:00 | | 2011-07-12 | 2,312,400 | 88.49 | 88.88 | 87.85 | 87.95 | 00:00:00 | | 2011-07-13 | 1,332,100 | 88.35 | 88.75 | 87.74 | 87.90 | 00:00:00 | | 2011-07-14 | 2,549,100 | 87.88 | 88.03 | 86.90 | 87.08 | 00:00:00 | | 2011-07-15 | 4,029,300 | 87.01 | 89.10 | 86.67 | 89.01 | 00:00:00 | | 2011-07-18 | 2,074,000 | 88.45 | 88.89 | 87.62 | 87.99 | 00:00:00 | | 2011-07-19 | 1,889,900 | 88.23 | 88.80 | 87.88 | 88.52 | 00:00:00 | | 2011-07-20 | 1,384,800 | 88.47 | 88.91 | 88.26 | 88.56 | 00:00:00 | | 2011-07-21 | 1,923,500 | 89.01 | 89.43 | 88.57 | 89.00 | 00:00:00 | | 2011-07-22 | 1,723,000 | 88.28 | 88.42 | 87.45 | 87.62 | 00:00:00 | | 2011-07-25 | 1,838,800 | 86.95 | 87.32 | 86.71 | 86.78 | 00:00:00 | | 2011-07-26 | 1,402,100 | 86.78 | 87.50 | 86.69 | 86.89 | 00:00:00 | | 2011-07-27 | 2,598,500 | 86.39 | 86.82 | 85.42 | 85.49 | 00:00:00 | | 2011-07-28 | 2,856,400 | 85.08 | 86.33 | 84.64 | 84.88 | 00:00:00 | | 2011-07-29 | 2,152,400 | 84.68 | 85.30 | 84.34 | 84.38 | 00:00:00 | | 2011-08-01 | 2,453,100 | 84.97 | 85.05 | 82.97 | 84.02 | 00:00:00 | | 2011-08-02 | 3,926,800 | 83.83 | 85.30 | 83.77 | 84.78 | 00:00:00 | | 2011-08-03 | 3,069,500 | 84.46 | 84.58 | 83.64 | 84.32 | 00:00:00 | | 2011-08-04 | 4,606,600 | 83.50 | 84.88 | 82.43 | 82.58 | 00:00:00 | | 2011-08-05 | 4,560,400 | 83.31 | 84.83 | 81.87 | 84.15 | 00:00:00 | | 2011-08-08 | 6,178,400 | 82.78 | 84.82 | 82.51 | 82.80 | 00:00:00 | | 2011-08-09 | 7,046,400 | 83.43 | 83.48 | 78.62 | 83.30 | 00:00:00 | | 2011-08-10 | 5,221,800 | 82.19 | 82.99 | 79.98 | 80.18 | 00:00:00 | | 2011-08-11 | 5,602,300 | 80.95 | 85.14 | 80.56 | 84.17 | 00:00:00 | | 2011-08-12 | 2,962,500 | 84.54 | 85.86 | 84.32 | 85.34 | 00:00:00 | | 2011-08-15 | 2,649,600 | 85.89 | 86.26 | 85.09 | 86.26 | 00:00:00 | | 2011-08-16 | 2,032,600 | 85.65 | 86.86 | 85.44 | 86.22 | 00:00:00 | | 2011-08-17 | 1,815,000 | 86.50 | 87.08 | 85.49 | 86.31 | 00:00:00 | | 2011-08-18 | 3,781,100 | 84.98 | 85.88 | 83.53 | 85.04 | 00:00:00 | | 2011-08-19 | 4,136,100 | 84.30 | 85.86 | 84.06 | 84.99 | 00:00:00 | | 2011-08-22 | 2,372,300 | 86.06 | 86.19 | 84.81 | 85.20 | 00:00:00 | | 2011-08-23 | 2,495,700 | 85.22 | 87.01 | 85.15 | 87.01 | 00:00:00 | | 2011-08-24 | 3,315,800 | 86.91 | 87.48 | 86.34 | 87.30 | 00:00:00 | | 2011-08-25 | 2,774,400 | 87.71 | 88.10 | 86.56 | 86.85 | 00:00:00 | | 2011-08-26 | 2,208,700 | 86.62 | 88.02 | 85.04 | 87.84 | 00:00:00 | | 2011-08-29 | 2,298,900 | 88.42 | 89.80 | 88.28 | 89.77 | 00:00:00 | | 2011-08-30 | 2,386,000 | 89.78 | 90.90 | 89.00 | 90.64 | 00:00:00 | | 2011-08-31 | 3,004,200 | 90.65 | 90.99 | 89.64 | 89.97 | 00:00:00 | | 2011-09-01 | 2,252,300 | 90.00 | 90.81 | 89.61 | 89.90 | 00:00:00 | | 2011-09-02 | 2,205,700 | 89.35 | 89.65 | 88.49 | 88.52 | 00:00:00 | | 2011-09-06 | 3,184,400 | 86.92 | 89.15 | 86.92 | 88.99 | 00:00:00 | | 2011-09-07 | 3,358,300 | 89.83 | 91.82 | 89.71 | 91.81 | 00:00:00 | | 2011-09-08 | 3,641,000 | 91.21 | 92.00 | 90.40 | 90.46 | 00:00:00 | | 2011-09-09 | 2,615,300 | 89.98 | 90.14 | 88.63 | 88.96 | 00:00:00 | | 2011-09-12 | 3,743,200 | 88.51 | 88.70 | 86.25 | 87.72 | 00:00:00 | | 2011-09-13 | 2,785,100 | 87.95 | 89.78 | 87.10 | 89.46 | 00:00:00 | | 2011-09-14 | 4,092,500 | 89.51 | 92.22 | 89.46 | 91.39 | 00:00:00 | | 2011-09-15 | 2,502,700 | 91.99 | 92.32 | 90.93 | 92.29 | 00:00:00 | | 2011-09-16 | 4,211,900 | 91.77 | 93.73 | 91.77 | 93.64 | 00:00:00 | | 2011-09-19 | 2,513,000 | 92.53 | 93.55 | 92.29 | 93.32 | 00:00:00 | | 2011-09-20 | 2,442,700 | 93.43 | 94.89 | 93.35 | 93.96 | 00:00:00 | | 2011-09-21 | 4,099,500 | 93.89 | 93.94 | 89.98 | 89.99 | 00:00:00 | | 2011-09-22 | 6,020,600 | 88.83 | 89.24 | 85.73 | 87.41 | 00:00:00 | | 2011-09-23 | 3,110,300 | 87.37 | 89.25 | 87.00 | 88.92 | 00:00:00 | | 2011-09-26 | 3,201,200 | 89.59 | 91.32 | 89.55 | 90.89 | 00:00:00 | | 2011-09-27 | 2,968,700 | 92.06 | 92.86 | 90.76 | 91.07 | 00:00:00 | | 2011-09-28 | 3,691,100 | 90.24 | 91.00 | 88.63 | 88.73 | 00:00:00 | | 2011-09-29 | 2,568,400 | 89.60 | 90.29 | 88.20 | 89.54 | 00:00:00 | | 2011-09-30 | 2,760,400 | 89.03 | 89.99 | 88.63 | 88.68 | 00:00:00 | | 2011-10-03 | 2,942,200 | 88.36 | 89.84 | 88.23 | 88.30 | 00:00:00 | | 2011-10-04 | 3,253,200 | 87.44 | 88.57 | 86.39 | 88.42 | 00:00:00 | | 2011-10-05 | 3,133,900 | 88.39 | 89.63 | 87.57 | 89.50 | 00:00:00 | | 2011-10-06 | 2,564,500 | 89.69 | 90.21 | 89.04 | 90.19 | 00:00:00 | | 2011-10-07 | 1,946,100 | 90.64 | 91.25 | 90.06 | 90.41 | 00:00:00 | | 2011-10-10 | 1,748,500 | 91.21 | 91.91 | 90.50 | 91.74 | 00:00:00 | | 2011-10-11 | 2,004,000 | 91.59 | 91.61 | 90.15 | 90.35 | 00:00:00 | | 2011-10-12 | 1,841,500 | 90.49 | 92.08 | 90.49 | 91.22 | 00:00:00 | | 2011-10-13 | 1,706,700 | 91.20 | 91.68 | 90.66 | 91.11 | 00:00:00 | | 2011-10-14 | 1,475,700 | 91.86 | 92.46 | 91.63 | 92.34 | 00:00:00 | | 2011-10-17 | 1,557,800 | 91.90 | 92.58 | 90.83 | 90.94 | 00:00:00 | | 2011-10-18 | 2,017,100 | 90.60 | 92.82 | 90.37 | 92.34 | 00:00:00 | | 2011-10-19 | 1,739,800 | 92.06 | 92.88 | 91.95 | 92.18 | 00:00:00 | | 2011-10-20 | 1,898,200 | 92.18 | 92.99 | 91.42 | 91.62 | 00:00:00 | | 2011-10-21 | 3,047,800 | 91.85 | 93.92 | 91.71 | 93.92 | 00:00:00 | | 2011-10-24 | 3,597,600 | 93.63 | 93.63 | 90.92 | 91.24 | 00:00:00 | | 2011-10-25 | 3,039,800 | 91.25 | 91.30 | 89.75 | 89.98 | 00:00:00 | | 2011-10-26 | 3,770,400 | 90.80 | 91.27 | 88.74 | 90.54 | 00:00:00 | | 2011-10-27 | 5,260,200 | 91.54 | 91.79 | 86.42 | 91.33 | 00:00:00 | | 2011-10-28 | 2,363,400 | 90.41 | 91.74 | 89.86 | 91.22 | 00:00:00 | | 2011-10-31 | 2,562,600 | 90.78 | 91.59 | 90.35 | 90.37 | 00:00:00 | | 2011-11-01 | 3,651,300 | 88.93 | 89.87 | 88.00 | 88.09 | 00:00:00 | | 2011-11-02 | 2,215,600 | 89.00 | 89.10 | 87.65 | 87.94 | 00:00:00 | | 2011-11-03 | 3,391,100 | 88.22 | 88.78 | 87.62 | 88.52 | 00:00:00 | | 2011-11-04 | 2,883,700 | 88.02 | 88.22 | 87.15 | 88.06 | 00:00:00 | | 2011-11-07 | 2,428,400 | 88.46 | 89.22 | 87.02 | 88.45 | 00:00:00 | | 2011-11-08 | 2,831,100 | 88.92 | 89.60 | 88.50 | 89.44 | 00:00:00 | | 2011-11-09 | 2,701,400 | 88.10 | 88.49 | 87.15 | 87.45 | 00:00:00 | | 2011-11-10 | 1,938,800 | 88.02 | 88.38 | 87.19 | 88.14 | 00:00:00 | | 2011-11-11 | 1,480,400 | 88.53 | 89.40 | 88.53 | 89.17 | 00:00:00 | | 2011-11-14 | 1,271,900 | 88.67 | 89.10 | 88.13 | 88.65 | 00:00:00 | | 2011-11-15 | 2,065,700 | 88.76 | 89.11 | 88.37 | 88.79 | 00:00:00 | | 2011-11-16 | 2,310,400 | 88.33 | 89.77 | 88.00 | 88.64 | 00:00:00 | | 2011-11-17 | 2,000,600 | 88.27 | 88.72 | 87.46 | 88.04 | 00:00:00 | | 2011-11-18 | 1,937,000 | 88.46 | 89.10 | 88.16 | 88.61 | 00:00:00 | | 2011-11-21 | 2,037,600 | 87.52 | 88.23 | 86.99 | 87.44 | 00:00:00 | | 2011-11-22 | 2,306,600 | 87.77 | 89.09 | 87.59 | 88.20 | 00:00:00 | | 2011-11-23 | 2,204,300 | 87.46 | 87.86 | 86.19 | 86.48 | 00:00:00 | | 2011-11-25 | 576,600 | 86.59 | 87.41 | 86.43 | 86.73 | 00:00:00 | | 2011-11-28 | 1,949,300 | 88.10 | 88.60 | 87.80 | 88.28 | 00:00:00 | | 2011-11-29 | 2,380,300 | 88.67 | 89.89 | 88.47 | 89.70 | 00:00:00 | | 2011-11-30 | 3,003,700 | 90.63 | 91.64 | 90.52 | 91.50 | 00:00:00 | | 2011-12-01 | 2,962,800 | 91.21 | 91.98 | 89.99 | 90.11 | 00:00:00 | | 2011-12-02 | 1,977,300 | 90.89 | 91.25 | 90.09 | 90.19 | 00:00:00 | | 2011-12-05 | 1,741,300 | 90.85 | 90.98 | 90.10 | 90.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
