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
2012-05-29	1,398,100	99.16	99.50	98.75	99.36	00:00:00
2012-05-30	2,714,900	98.99	99.47	98.47	98.83	00:00:00
2012-05-31	2,446,200	99.01	99.01	98.04	98.30	00:00:00
2012-06-01	2,308,400	97.71	98.06	96.42	96.48	00:00:00
2012-06-04	1,685,700	96.49	97.30	96.21	97.17	00:00:00
2012-06-05	1,547,600	97.05	97.49	96.37	97.25	00:00:00
2012-06-06	2,029,000	97.47	98.33	97.09	98.33	00:00:00
2012-06-07	1,950,800	98.74	99.41	98.61	98.75	00:00:00
2012-06-08	1,554,800	98.80	100.30	98.75	100.17	00:00:00
2012-06-11	1,779,900	100.55	100.68	99.87	99.99	00:00:00
2012-06-12	1,859,800	99.99	100.19	99.29	100.05	00:00:00
2012-06-13	2,095,900	99.60	100.55	99.33	100.21	00:00:00
2012-06-14	1,627,600	100.47	101.45	100.27	101.32	00:00:00
2012-06-15	2,052,800	101.60	101.93	101.31	101.53	00:00:00
2012-06-18	1,502,800	101.40	101.75	100.89	101.67	00:00:00
2012-06-19	1,660,900	101.64	101.97	101.01	101.30	00:00:00
2012-06-20	2,603,000	100.17	100.73	99.62	100.73	00:00:00
2012-06-21	1,723,000	100.90	100.90	99.44	99.45	00:00:00
2012-06-22	3,184,500	99.92	100.50	99.80	99.90	00:00:00
2012-06-25	1,525,900	99.17	99.55	99.00	99.32	00:00:00
2012-06-26	1,520,300	99.66	100.55	99.48	100.10	00:00:00
2012-06-27	1,492,800	100.28	101.60	100.27	101.50	00:00:00
2012-06-28	1,468,000	101.12	102.00	100.93	101.99	00:00:00
2012-06-29	2,664,200	102.74	104.33	101.97	104.10	00:00:00
2012-07-02	1,724,000	103.41	103.83	103.00	103.72	00:00:00
2012-07-03	1,035,800	103.70	105.16	103.52	104.61	00:00:00
2012-07-05	1,230,600	104.42	105.00	103.92	104.65	00:00:00
2012-07-06	976,000	104.10	104.63	103.92	104.29	00:00:00
2012-07-09	1,047,500	104.59	104.59	103.79	104.26	00:00:00
2012-07-10	1,292,700	104.48	104.51	103.70	103.90	00:00:00
2012-07-11	1,662,700	104.16	104.16	103.37	103.83	00:00:00
2012-07-12	1,793,000	103.68	104.07	102.97	103.61	00:00:00
2012-07-13	1,424,600	103.71	105.76	103.71	105.46	00:00:00
2012-07-16	1,843,800	105.08	105.46	104.35	104.37	00:00:00
2012-07-17	1,479,200	104.77	105.45	104.62	105.16	00:00:00
2012-07-18	1,394,600	104.99	106.06	104.77	105.28	00:00:00
2012-07-19	1,530,500	105.28	105.86	104.54	105.62	00:00:00
2012-07-20	2,545,200	104.89	105.33	103.67	103.90	00:00:00
2012-07-23	1,497,500	103.22	103.81	102.60	102.79	00:00:00
2012-07-24	1,787,200	102.79	102.85	101.52	102.10	00:00:00
2012-07-25	1,665,600	102.36	102.79	101.59	102.25	00:00:00
2012-07-26	2,808,700	104.77	106.83	104.18	106.38	00:00:00
2012-07-27	3,297,400	104.81	107.68	104.69	107.17	00:00:00
2012-07-30	1,736,700	107.27	108.50	107.16	107.47	00:00:00
2012-07-31	1,732,500	107.25	107.72	106.86	107.36	00:00:00
2012-08-01	1,974,300	107.81	109.84	106.27	106.60	00:00:00
2012-08-02	2,142,100	105.87	106.38	104.78	105.37	00:00:00
2012-08-03	1,799,700	106.54	107.49	106.16	106.46	00:00:00
2012-08-06	1,202,900	106.37	106.95	105.95	106.35	00:00:00
2012-08-07	2,253,800	106.60	107.05	104.81	104.88	00:00:00
2012-08-08	1,438,500	104.69	105.39	104.69	105.25	00:00:00
2012-08-09	1,558,800	105.06	105.41	104.77	104.95	00:00:00
2012-08-10	1,227,200	104.76	105.46	104.72	105.37	00:00:00
2012-08-13	1,086,500	105.00	105.66	104.78	105.55	00:00:00
2012-08-14	1,214,000	105.46	105.81	105.05	105.42	00:00:00
2012-08-15	1,643,100	105.07	106.51	105.00	105.50	00:00:00
2012-08-16	1,050,100	105.38	105.93	105.13	105.83	00:00:00
2012-08-17	1,496,000	106.10	106.40	105.87	106.18	00:00:00
2012-08-20	1,300,800	106.18	106.36	105.27	105.95	00:00:00
2012-08-21	1,121,900	105.88	106.41	105.39	105.70	00:00:00
2012-08-22	935,300	105.32	105.73	105.00	105.37	00:00:00
2012-08-23	971,400	105.32	105.49	104.66	104.71	00:00:00
2012-08-24	1,167,900	104.91	105.91	104.50	105.77	00:00:00
2012-08-27	1,141,700	105.52	106.00	105.27	105.80	00:00:00
2012-08-28	1,741,800	105.42	106.66	105.42	106.35	00:00:00
2012-08-29	1,336,100	106.75	106.90	106.36	106.43	00:00:00
2012-08-30	947,300	105.97	106.12	105.80	105.81	00:00:00
2012-08-31	1,348,600	106.15	106.52	105.76	106.31	00:00:00
2012-09-04	2,194,200	106.16	107.40	105.92	107.22	00:00:00
2012-09-05	2,010,300	106.52	107.36	106.44	106.50	00:00:00
2012-09-06	1,677,900	107.09	107.64	106.88	107.49	00:00:00
2012-09-07	1,751,100	107.66	108.00	105.95	106.30	00:00:00
2012-09-10	4,823,000	105.82	105.90	103.22	103.70	00:00:00
2012-09-11	2,968,200	103.30	103.68	102.56	102.82	00:00:00
2012-09-12	2,054,000	102.86	103.53	102.50	102.62	00:00:00
2012-09-13	2,653,400	103.03	104.70	102.69	104.54	00:00:00
2012-09-14	2,793,800	104.43	104.75	103.50	103.75	00:00:00
2012-09-17	2,992,800	102.69	105.47	102.69	105.15	00:00:00
2012-09-18	2,253,900	104.67	106.23	104.00	106.01	00:00:00
2012-09-19	1,828,600	106.01	106.38	105.54	105.89	00:00:00
2012-09-20	1,793,000	105.73	107.23	105.73	106.79	00:00:00
2012-09-21	5,968,800	107.00	107.15	106.10	106.53	00:00:00
2012-09-24	1,273,000	106.27	107.24	106.15	106.94	00:00:00
2012-09-25	1,792,000	107.31	107.81	106.63	106.65	00:00:00
2012-09-26	1,581,000	106.78	107.77	106.65	106.75	00:00:00
2012-09-27	1,319,300	107.05	107.60	106.34	107.35	00:00:00
2012-09-28	1,509,900	107.43	107.47	106.49	107.22	00:00:00
2012-10-01	1,706,200	106.84	108.74	106.53	107.99	00:00:00
2012-10-02	1,327,700	108.27	108.57	107.50	107.92	00:00:00
2012-10-03	1,315,300	108.04	108.44	107.57	108.03	00:00:00
2012-10-04	1,299,200	108.50	109.08	108.11	108.46	00:00:00
2012-10-05	1,856,600	108.59	108.68	107.88	108.45	00:00:00
2012-10-08	911,100	108.36	108.82	107.95	108.49	00:00:00
2012-10-09	1,397,200	108.38	108.78	107.30	107.43	00:00:00
2012-10-10	1,506,500	107.46	108.05	107.13	107.69	00:00:00
2012-10-11	1,484,200	108.43	108.62	107.86	108.03	00:00:00
2012-10-12	1,287,400	108.41	108.73	107.32	107.89	00:00:00
2012-10-15	1,415,200	108.02	108.54	107.58	108.46	00:00:00
2012-10-16	1,206,800	108.75	108.83	108.10	108.59	00:00:00
2012-10-17	2,406,000	108.57	110.97	108.57	110.57	00:00:00
2012-10-18	1,253,100	110.55	110.89	109.78	110.62	00:00:00
2012-10-19	2,379,200	109.76	109.80	107.44	107.74	00:00:00
2012-10-22	1,090,100	107.52	108.10	107.07	107.69	00:00:00
2012-10-23	1,339,200	107.13	107.25	106.06	106.53	00:00:00
2012-10-24	1,429,600	107.02	107.51	106.17	106.56	00:00:00
2012-10-25	3,005,000	107.00	107.00	103.05	104.60	00:00:00
2012-10-26	2,470,200	104.70	104.99	103.70	103.87	00:00:00
2012-10-31	2,332,200	103.96	105.22	103.56	104.96	00:00:00
2012-11-01	1,972,400	104.68	106.14	104.24	105.87	00:00:00
2012-11-02	1,394,900	106.04	106.59	104.86	104.96	00:00:00
2012-11-05	967,900	104.54	105.75	104.54	105.23	00:00:00
2012-11-06	1,489,200	105.49	106.01	105.07	105.64	00:00:00
2012-11-07	1,408,900	105.60	105.60	104.33	104.97	00:00:00
2012-11-08	1,437,400	104.86	105.18	104.00	104.07	00:00:00
2012-11-09	1,406,800	103.82	104.69	103.67	103.87	00:00:00
2012-11-12	946,000	103.99	104.87	103.51	104.31	00:00:00
2012-11-13	1,503,900	103.94	105.39	103.80	104.28	00:00:00
2012-11-14	1,607,600	104.49	104.96	103.16	103.53	00:00:00
2012-11-15	1,386,300	103.34	104.15	103.25	103.77	00:00:00
2012-11-16	2,043,700	103.88	105.25	103.79	105.15	00:00:00
2012-11-19	1,512,900	105.91	106.91	105.80	106.91	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 > >>