|
 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 | | 2012-11-19 | 1,512,900 | 105.91 | 106.91 | 105.80 | 106.91 | 00:00:00 | | 2012-11-20 | 1,175,600 | 106.61 | 107.09 | 106.00 | 106.91 | 00:00:00 | | 2012-11-21 | 1,060,100 | 106.84 | 107.05 | 106.08 | 106.80 | 00:00:00 | | 2012-11-23 | 711,800 | 106.51 | 108.00 | 106.48 | 108.00 | 00:00:00 | | 2012-11-26 | 982,400 | 107.31 | 108.09 | 107.09 | 107.86 | 00:00:00 | | 2012-11-27 | 1,234,700 | 107.85 | 108.48 | 107.43 | 107.64 | 00:00:00 | | 2012-11-28 | 1,101,200 | 107.38 | 107.91 | 107.17 | 107.76 | 00:00:00 | | 2012-11-29 | 936,500 | 107.94 | 108.33 | 107.40 | 108.01 | 00:00:00 | | 2012-11-30 | 1,567,500 | 108.14 | 108.75 | 107.87 | 108.50 | 00:00:00 | | 2012-12-03 | 1,014,600 | 108.63 | 109.00 | 108.01 | 108.09 | 00:00:00 | | 2012-12-04 | 1,035,200 | 108.00 | 108.10 | 107.53 | 107.58 | 00:00:00 | | 2012-12-05 | 1,382,700 | 107.70 | 107.79 | 106.99 | 107.21 | 00:00:00 | | 2012-12-06 | 1,580,500 | 107.01 | 107.21 | 106.30 | 106.65 | 00:00:00 | | 2012-12-07 | 1,567,400 | 107.13 | 108.39 | 107.10 | 108.37 | 00:00:00 | | 2012-12-10 | 1,847,900 | 107.65 | 108.36 | 106.63 | 106.79 | 00:00:00 | | 2012-12-11 | 1,431,300 | 107.07 | 108.20 | 106.99 | 107.88 | 00:00:00 | | 2012-12-12 | 1,365,600 | 108.00 | 108.19 | 106.68 | 106.99 | 00:00:00 | | 2012-12-13 | 1,558,200 | 107.23 | 107.36 | 105.99 | 106.16 | 00:00:00 | | 2012-12-14 | 1,726,200 | 106.16 | 107.00 | 105.70 | 105.84 | 00:00:00 | | 2012-12-17 | 1,475,600 | 105.96 | 106.70 | 105.70 | 106.21 | 00:00:00 | | 2012-12-18 | 1,860,700 | 106.42 | 107.35 | 105.99 | 107.26 | 00:00:00 | | 2012-12-19 | 1,480,600 | 107.15 | 107.50 | 106.02 | 106.03 | 00:00:00 | | 2012-12-20 | 1,485,800 | 106.04 | 106.56 | 105.35 | 105.79 | 00:00:00 | | 2012-12-21 | 2,751,700 | 105.18 | 106.08 | 104.84 | 105.10 | 00:00:00 | | 2012-12-24 | 625,500 | 104.63 | 105.36 | 104.60 | 105.05 | 00:00:00 | | 2012-12-26 | 1,344,200 | 105.05 | 105.34 | 104.37 | 104.71 | 00:00:00 | | 2012-12-27 | 1,400,900 | 104.56 | 105.54 | 104.52 | 105.27 | 00:00:00 | | 2012-12-28 | 1,006,300 | 104.79 | 105.27 | 103.96 | 104.04 | 00:00:00 | | 2012-12-31 | 1,779,200 | 103.77 | 104.63 | 102.82 | 104.54 | 00:00:00 | | 2013-01-02 | 2,075,100 | 105.61 | 106.31 | 105.23 | 106.31 | 00:00:00 | | 2013-01-03 | 1,479,800 | 106.19 | 106.85 | 105.99 | 106.66 | 00:00:00 | | 2013-01-04 | 1,252,400 | 106.69 | 108.06 | 106.68 | 107.90 | 00:00:00 | | 2013-01-07 | 1,401,800 | 107.27 | 107.27 | 105.85 | 106.08 | 00:00:00 | | 2013-01-08 | 885,600 | 105.91 | 106.32 | 105.75 | 106.32 | 00:00:00 | | 2013-01-09 | 983,900 | 106.35 | 106.64 | 105.89 | 106.13 | 00:00:00 | | 2013-01-10 | 1,260,800 | 106.30 | 107.39 | 106.05 | 107.39 | 00:00:00 | | 2013-01-11 | 1,016,000 | 107.56 | 107.92 | 106.98 | 107.09 | 00:00:00 | | 2013-01-14 | 732,200 | 107.31 | 108.12 | 107.00 | 107.93 | 00:00:00 | | 2013-01-15 | 1,118,000 | 107.30 | 107.91 | 106.81 | 107.74 | 00:00:00 | | 2013-01-16 | 730,500 | 107.40 | 107.99 | 107.02 | 107.83 | 00:00:00 | | 2013-01-17 | 940,600 | 108.35 | 109.29 | 108.18 | 108.94 | 00:00:00 | | 2013-01-18 | 1,371,600 | 108.76 | 109.01 | 108.23 | 109.01 | 00:00:00 | | 2013-01-22 | 1,305,200 | 108.04 | 108.46 | 107.74 | 108.46 | 00:00:00 | | 2013-01-23 | 2,253,200 | 108.22 | 108.87 | 107.94 | 108.81 | 00:00:00 | | 2013-01-24 | 3,297,000 | 109.29 | 110.13 | 109.27 | 109.77 | 00:00:00 | | 2013-01-25 | 2,874,600 | 110.02 | 110.42 | 109.40 | 110.15 | 00:00:00 | | 2013-01-28 | 3,188,000 | 110.19 | 110.47 | 109.24 | 110.15 | 00:00:00 | | 2013-01-29 | 3,249,400 | 109.96 | 111.00 | 109.42 | 110.91 | 00:00:00 | | 2013-01-30 | 2,889,600 | 110.97 | 111.37 | 110.48 | 110.85 | 00:00:00 | | 2013-01-31 | 9,270,000 | 108.14 | 111.08 | 106.74 | 107.37 | 00:00:00 | | 2013-02-01 | 4,831,800 | 108.84 | 109.93 | 108.47 | 109.84 | 00:00:00 | | 2013-02-04 | 3,299,000 | 108.84 | 109.40 | 108.64 | 108.73 | 00:00:00 | | 2013-02-05 | 4,633,600 | 109.47 | 110.12 | 109.26 | 109.46 | 00:00:00 | | 2013-02-06 | 4,342,200 | 109.17 | 109.88 | 108.40 | 109.81 | 00:00:00 | | 2013-02-07 | 1,582,800 | 109.82 | 110.21 | 109.33 | 110.19 | 00:00:00 | | 2013-02-08 | 3,823,600 | 110.05 | 110.85 | 108.42 | 108.49 | 00:00:00 | | 2013-02-11 | 3,744,200 | 108.16 | 108.96 | 107.63 | 108.29 | 00:00:00 | | 2013-02-12 | 2,875,600 | 108.40 | 108.48 | 107.79 | 108.05 | 00:00:00 | | 2013-02-13 | 3,292,400 | 108.27 | 108.33 | 107.37 | 107.90 | 00:00:00 | | 2013-02-14 | 1,713,900 | 107.62 | 108.73 | 107.57 | 108.33 | 00:00:00 | | 2013-02-15 | 2,698,200 | 108.70 | 110.32 | 108.70 | 110.02 | 00:00:00 | | 2013-02-19 | 5,458,400 | 110.16 | 112.04 | 109.92 | 111.91 | 00:00:00 | | 2013-02-20 | 3,273,800 | 112.00 | 113.00 | 111.95 | 112.11 | 00:00:00 | | 2013-02-21 | 4,462,400 | 111.75 | 113.62 | 111.51 | 113.09 | 00:00:00 | | 2013-02-22 | 3,723,600 | 113.10 | 114.20 | 112.81 | 113.97 | 00:00:00 | | 2013-02-25 | 4,942,600 | 114.25 | 115.71 | 113.76 | 114.01 | 00:00:00 | | 2013-02-26 | 5,666,400 | 112.90 | 114.14 | 112.48 | 113.91 | 00:00:00 | | 2013-02-27 | 4,004,200 | 113.55 | 114.92 | 112.83 | 114.46 | 00:00:00 | | 2013-02-28 | 3,905,800 | 114.66 | 115.69 | 114.41 | 114.43 | 00:00:00 | | 2013-03-01 | 3,515,200 | 114.09 | 114.42 | 113.40 | 114.11 | 00:00:00 | | 2013-03-04 | 1,137,600 | 114.08 | 114.88 | 113.86 | 114.84 | 00:00:00 | | 2013-03-05 | 1,446,500 | 115.23 | 116.17 | 115.10 | 115.71 | 00:00:00 | | 2013-03-06 | 1,211,700 | 115.85 | 115.95 | 114.84 | 115.35 | 00:00:00 | | 2013-03-07 | 1,859,400 | 116.71 | 116.71 | 115.29 | 115.41 | 00:00:00 | | 2013-03-08 | 1,484,700 | 115.83 | 115.95 | 115.00 | 115.74 | 00:00:00 | | 2013-03-11 | 2,661,000 | 115.83 | 115.96 | 115.24 | 115.64 | 00:00:00 | | 2013-03-12 | 2,449,600 | 115.69 | 115.75 | 115.00 | 115.06 | 00:00:00 | | 2013-03-13 | 2,309,000 | 115.06 | 115.16 | 114.62 | 114.90 | 00:00:00 | | 2013-03-14 | 4,585,400 | 114.95 | 114.98 | 113.71 | 113.84 | 00:00:00 | | 2013-03-15 | 4,211,400 | 112.94 | 113.11 | 112.08 | 112.08 | 00:00:00 | | 2013-03-18 | 1,948,400 | 111.64 | 112.45 | 111.32 | 112.26 | 00:00:00 | | 2013-03-19 | 4,108,000 | 112.11 | 112.68 | 111.97 | 112.54 | 00:00:00 | | 2013-03-20 | 3,447,800 | 112.86 | 114.80 | 112.86 | 114.60 | 00:00:00 | | 2013-03-21 | 1,170,900 | 114.11 | 114.58 | 113.70 | 113.71 | 00:00:00 | | 2013-03-22 | 2,239,600 | 113.75 | 115.00 | 113.35 | 114.41 | 00:00:00 | | 2013-03-25 | 3,294,600 | 114.77 | 115.09 | 114.10 | 114.40 | 00:00:00 | | 2013-03-26 | 3,123,400 | 114.80 | 117.36 | 114.80 | 117.32 | 00:00:00 | | 2013-03-27 | 2,134,800 | 116.50 | 116.96 | 116.07 | 116.72 | 00:00:00 | | 2013-03-28 | 1,690,000 | 117.11 | 118.45 | 116.28 | 118.03 | 00:00:00 | | 2013-04-01 | 1,855,600 | 117.87 | 118.14 | 117.28 | 117.71 | 00:00:00 | | 2013-04-02 | 2,619,800 | 118.05 | 118.97 | 117.97 | 118.90 | 00:00:00 | | 2013-04-03 | 3,354,000 | 119.00 | 119.12 | 117.04 | 117.31 | 00:00:00 | | 2013-04-04 | 2,603,000 | 117.54 | 117.73 | 116.74 | 117.08 | 00:00:00 | | 2013-04-05 | 1,962,000 | 116.40 | 116.91 | 116.02 | 116.72 | 00:00:00 | | 2013-04-08 | 1,488,200 | 117.10 | 117.72 | 116.15 | 117.72 | 00:00:00 | | 2013-04-09 | 1,324,700 | 118.00 | 118.08 | 116.63 | 117.25 | 00:00:00 | | 2013-04-10 | 1,230,300 | 117.46 | 118.53 | 117.30 | 118.27 | 00:00:00 | | 2013-04-11 | 1,059,200 | 118.29 | 119.19 | 118.21 | 118.84 | 00:00:00 | | 2013-04-12 | 1,075,500 | 118.58 | 119.24 | 118.00 | 118.37 | 00:00:00 | | 2013-04-15 | 1,520,200 | 118.00 | 118.64 | 116.87 | 116.87 | 00:00:00 | | 2013-04-16 | 3,551,800 | 117.46 | 119.48 | 117.07 | 119.33 | 00:00:00 | | 2013-04-17 | 3,133,000 | 119.01 | 119.17 | 117.26 | 117.85 | 00:00:00 | | 2013-04-18 | 2,743,400 | 118.05 | 119.18 | 118.00 | 118.57 | 00:00:00 | | 2013-04-19 | 1,475,800 | 118.66 | 119.89 | 118.58 | 119.72 | 00:00:00 | | 2013-04-22 | 1,633,600 | 119.64 | 121.09 | 119.33 | 120.41 | 00:00:00 | | 2013-04-23 | 3,784,800 | 120.56 | 121.44 | 119.66 | 121.43 | 00:00:00 | | 2013-04-24 | 4,436,200 | 121.05 | 121.05 | 117.69 | 117.90 | 00:00:00 | | 2013-04-25 | 5,879,800 | 120.60 | 122.40 | 119.32 | 119.42 | 00:00:00 | | 2013-04-26 | 3,885,600 | 119.88 | 120.93 | 118.52 | 118.99 | 00:00:00 | | 2013-04-29 | 2,610,600 | 119.25 | 119.93 | 119.06 | 119.37 | 00:00:00 | | 2013-04-30 | 1,694,000 | 119.06 | 119.78 | 118.32 | 119.41 | 00:00:00 | | 2013-05-01 | 1,196,800 | 119.44 | 120.46 | 118.88 | 119.14 | 00:00:00 | | 2013-05-02 | 2,341,200 | 119.16 | 121.10 | 118.76 | 120.73 | 00:00:00 | | 2013-05-03 | 2,120,800 | 121.27 | 121.56 | 120.10 | 121.15 | 00:00:00 | | 2013-05-06 | 898,600 | 121.15 | 121.27 | 120.01 | 120.20 | 00:00:00 | | 2013-05-07 | 1,328,900 | 120.37 | 120.50 | 119.83 | 120.33 | 00:00:00 | | 2013-05-08 | 1,045,400 | 120.15 | 120.70 | 119.84 | 120.52 | 00:00:00 | | 2013-05-09 | 1,512,600 | 120.34 | 120.71 | 119.79 | 120.19 | 00:00:00 | | 2013-05-10 | 1,242,000 | 120.50 | 120.98 | 120.11 | 120.72 | 00:00:00 | | 2013-05-13 | 918,800 | 120.80 | 121.20 | 120.32 | 120.91 | 00:00:00 | | 2013-05-14 | 3,101,000 | 121.00 | 123.35 | 121.00 | 123.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
