TR4DER - Colgate-Palmolive [CL] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	1,741,300	90.85	90.98	90.10	90.42	00:00:00
2011-12-06	1,721,100	90.67	90.85	90.06	90.54	00:00:00
2011-12-07	1,966,000	90.58	91.57	89.90	91.20	00:00:00
2011-12-08	1,804,500	90.86	91.26	90.28	90.55	00:00:00
2011-12-09	1,484,700	90.48	91.02	90.27	90.46	00:00:00
2011-12-12	1,649,800	90.44	90.84	89.39	90.21	00:00:00
2011-12-13	2,138,900	90.19	90.59	89.51	89.69	00:00:00
2011-12-14	1,881,100	89.81	90.44	89.13	89.30	00:00:00
2011-12-15	1,970,400	89.78	90.80	89.59	90.58	00:00:00
2011-12-16	3,285,700	91.00	91.04	89.28	89.89	00:00:00
2011-12-19	1,651,400	90.46	91.24	89.73	89.91	00:00:00
2011-12-20	1,683,500	90.48	91.60	90.33	91.55	00:00:00
2011-12-21	2,730,200	91.75	93.00	91.58	92.97	00:00:00
2011-12-22	1,616,600	92.89	92.89	91.90	92.41	00:00:00
2011-12-23	1,193,200	92.36	93.15	92.36	93.09	00:00:00
2011-12-27	1,127,100	93.09	93.85	93.02	93.34	00:00:00
2011-12-28	1,410,500	93.45	93.62	92.61	92.73	00:00:00
2011-12-29	1,710,200	92.75	93.31	92.42	93.22	00:00:00
2011-12-30	1,492,700	92.80	93.09	92.10	92.39	00:00:00
2012-01-03	3,173,800	91.39	92.12	90.60	91.08	00:00:00
2012-01-04	2,175,100	91.00	91.08	90.13	90.60	00:00:00
2012-01-05	2,616,400	90.16	90.45	89.51	90.14	00:00:00
2012-01-06	1,940,500	90.41	90.45	89.39	89.80	00:00:00
2012-01-09	2,076,200	90.14	90.25	89.48	89.78	00:00:00
2012-01-10	2,839,600	90.01	90.15	89.25	89.45	00:00:00
2012-01-11	2,719,000	89.37	89.39	88.15	88.51	00:00:00
2012-01-12	7,519,600	88.75	89.05	88.23	88.55	00:00:00
2012-01-13	7,225,100	88.27	88.65	87.85	88.52	00:00:00
2012-01-17	7,430,100	89.03	89.88	89.03	89.73	00:00:00
2012-01-18	1,952,700	89.75	90.50	89.54	90.31	00:00:00
2012-01-19	2,580,300	89.98	90.48	89.59	89.97	00:00:00
2012-01-20	3,211,200	89.61	89.66	88.31	89.00	00:00:00
2012-01-23	2,166,800	88.58	88.95	88.16	88.37	00:00:00
2012-01-24	2,561,600	87.73	88.40	87.22	88.25	00:00:00
2012-01-25	2,417,500	87.92	89.59	87.92	89.44	00:00:00
2012-01-26	4,877,400	89.86	92.14	89.74	91.35	00:00:00
2012-01-27	2,827,300	90.78	90.90	90.04	90.40	00:00:00
2012-01-30	2,826,200	90.58	90.69	89.22	89.51	00:00:00
2012-01-31	2,961,600	89.78	90.93	89.77	90.72	00:00:00
2012-02-01	2,167,200	91.09	91.75	90.77	91.13	00:00:00
2012-02-02	1,922,500	91.68	91.87	90.78	90.89	00:00:00
2012-02-03	2,402,500	91.54	92.10	91.32	91.54	00:00:00
2012-02-06	1,580,600	91.27	91.77	90.95	91.24	00:00:00
2012-02-07	1,480,600	91.03	91.78	91.01	91.54	00:00:00
2012-02-08	1,608,700	91.84	91.84	90.91	91.47	00:00:00
2012-02-09	1,676,900	91.44	91.80	91.06	91.76	00:00:00
2012-02-10	1,927,600	91.31	91.58	90.91	91.17	00:00:00
2012-02-13	1,340,800	91.50	91.99	91.25	91.64	00:00:00
2012-02-14	1,438,700	91.49	91.91	91.25	91.90	00:00:00
2012-02-15	1,673,700	91.92	92.59	91.76	92.16	00:00:00
2012-02-16	1,854,300	92.38	93.42	92.38	93.32	00:00:00
2012-02-17	1,741,900	93.60	93.85	92.88	93.25	00:00:00
2012-02-21	1,710,800	93.57	93.81	92.94	93.37	00:00:00
2012-02-22	1,465,200	93.08	93.48	92.41	93.14	00:00:00
2012-02-23	2,107,100	92.85	93.90	92.65	93.33	00:00:00
2012-02-24	1,838,700	93.73	93.73	92.67	93.30	00:00:00
2012-02-27	2,435,600	92.99	93.21	92.21	92.39	00:00:00
2012-02-28	1,864,100	92.67	93.04	92.28	92.97	00:00:00
2012-02-29	2,195,000	92.98	93.49	92.62	93.18	00:00:00
2012-03-01	2,061,800	93.00	93.50	92.61	92.85	00:00:00
2012-03-02	1,260,800	92.81	93.28	92.73	93.20	00:00:00
2012-03-05	1,167,500	93.00	93.53	92.95	93.35	00:00:00
2012-03-06	2,630,100	93.43	93.81	92.85	93.34	00:00:00
2012-03-07	2,015,800	93.27	93.55	92.50	92.83	00:00:00
2012-03-08	1,383,200	93.40	93.97	93.28	93.94	00:00:00
2012-03-09	1,572,700	93.78	94.10	93.29	93.98	00:00:00
2012-03-12	1,482,900	94.33	94.62	93.99	94.48	00:00:00
2012-03-13	2,171,100	94.80	95.25	94.45	95.23	00:00:00
2012-03-14	1,776,000	95.15	95.74	95.07	95.15	00:00:00
2012-03-15	1,578,000	94.84	95.67	94.84	95.42	00:00:00
2012-03-16	3,074,600	95.48	95.66	94.56	94.79	00:00:00
2012-03-19	1,973,300	95.38	95.56	94.80	95.37	00:00:00
2012-03-20	1,484,600	94.88	96.07	94.88	95.65	00:00:00
2012-03-21	1,943,900	95.51	96.40	95.51	96.17	00:00:00
2012-03-22	1,484,200	95.82	96.38	95.74	96.28	00:00:00
2012-03-23	1,494,200	96.20	96.33	95.63	95.94	00:00:00
2012-03-26	1,544,400	96.23	96.84	96.09	96.81	00:00:00
2012-03-27	1,481,400	97.00	97.29	96.64	96.71	00:00:00
2012-03-28	2,050,000	96.45	96.54	95.85	96.05	00:00:00
2012-03-29	2,407,500	95.65	96.87	95.53	96.69	00:00:00
2012-03-30	3,010,900	97.00	97.93	96.93	97.78	00:00:00
2012-04-02	2,617,700	97.68	98.45	97.66	98.44	00:00:00
2012-04-03	2,439,800	98.49	98.76	97.99	98.23	00:00:00
2012-04-04	1,770,200	97.58	98.25	97.57	97.85	00:00:00
2012-04-05	2,159,400	97.80	98.28	97.28	98.16	00:00:00
2012-04-09	1,886,400	97.66	97.66	96.87	97.04	00:00:00
2012-04-10	2,365,800	96.77	96.81	95.87	96.17	00:00:00
2012-04-11	3,522,900	96.97	97.41	96.54	96.54	00:00:00
2012-04-12	7,424,200	96.43	97.63	96.38	97.44	00:00:00
2012-04-13	6,381,000	97.46	97.94	96.74	97.21	00:00:00
2012-04-16	6,591,100	97.53	98.20	97.37	97.67	00:00:00
2012-04-17	1,753,100	98.05	98.72	97.46	98.59	00:00:00
2012-04-18	1,326,500	98.22	98.77	97.91	98.50	00:00:00
2012-04-19	1,765,600	98.69	98.77	97.75	98.18	00:00:00
2012-04-20	2,032,600	97.82	99.00	97.80	98.88	00:00:00
2012-04-23	1,621,600	98.17	98.18	97.24	97.72	00:00:00
2012-04-24	1,480,200	98.00	98.53	97.72	98.43	00:00:00
2012-04-25	2,487,100	98.65	99.74	98.42	99.58	00:00:00
2012-04-26	1,778,200	99.56	99.84	98.52	99.47	00:00:00
2012-04-27	2,693,600	98.76	98.90	98.06	98.38	00:00:00
2012-04-30	2,082,200	98.15	98.94	98.05	98.94	00:00:00
2012-05-01	1,799,100	98.97	99.59	98.54	99.10	00:00:00
2012-05-02	1,854,000	99.19	100.35	99.09	100.35	00:00:00
2012-05-03	2,366,700	100.14	100.81	99.75	99.99	00:00:00
2012-05-04	1,692,300	100.16	100.16	99.10	99.13	00:00:00
2012-05-07	1,700,300	99.24	99.79	99.00	99.60	00:00:00
2012-05-08	1,741,900	99.30	99.46	98.83	99.18	00:00:00
2012-05-09	1,910,100	98.58	99.67	98.58	99.08	00:00:00
2012-05-10	2,334,700	99.53	99.99	99.13	99.65	00:00:00
2012-05-11	2,087,300	99.50	99.81	99.30	99.31	00:00:00
2012-05-14	1,592,300	98.76	99.35	98.76	99.01	00:00:00
2012-05-15	6,648,100	99.68	101.82	99.66	101.04	00:00:00
2012-05-16	2,049,700	101.15	101.94	101.01	101.32	00:00:00
2012-05-17	2,128,100	101.21	101.38	99.81	99.81	00:00:00
2012-05-18	3,025,300	100.12	100.23	98.52	98.79	00:00:00
2012-05-21	2,485,000	99.00	99.03	98.00	98.96	00:00:00
2012-05-22	2,240,300	99.13	100.11	98.96	99.19	00:00:00
2012-05-23	2,300,000	98.82	99.08	97.71	98.39	00:00:00
2012-05-24	1,750,500	98.44	99.64	98.44	99.13	00:00:00
2012-05-25	1,240,800	99.33	99.64	98.67	98.80	00:00:00
2012-05-29	1,398,100	99.16	99.50	98.75	99.36	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>