|
 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 | | 2013-05-14 | 3,101,000 | 121.00 | 123.35 | 121.00 | 123.35 | 00:00:00 | | 2013-05-15 | 7,490,600 | 122.84 | 124.74 | 122.66 | 124.55 | 00:00:00 | | 2013-05-16 | 3,077,800 | 62.31 | 62.70 | 61.33 | 62.38 | 00:00:00 | | 2013-05-17 | 4,148,300 | 62.14 | 62.40 | 61.78 | 62.04 | 00:00:00 | | 2013-05-20 | 2,321,300 | 62.04 | 62.05 | 61.42 | 61.55 | 00:00:00 | | 2013-05-21 | 2,895,900 | 61.60 | 62.08 | 61.19 | 61.58 | 00:00:00 | | 2013-05-22 | 3,059,500 | 61.50 | 62.13 | 61.22 | 61.41 | 00:00:00 | | 2013-05-23 | 3,125,600 | 61.07 | 61.33 | 60.87 | 60.97 | 00:00:00 | | 2013-05-24 | 1,756,700 | 60.87 | 61.31 | 60.48 | 61.17 | 00:00:00 | | 2013-05-28 | 2,717,100 | 61.86 | 62.25 | 61.39 | 61.63 | 00:00:00 | | 2013-05-29 | 4,483,400 | 61.09 | 61.18 | 59.40 | 59.58 | 00:00:00 | | 2013-05-30 | 2,961,000 | 59.75 | 60.10 | 59.33 | 59.63 | 00:00:00 | | 2013-05-31 | 4,731,300 | 59.42 | 59.47 | 57.83 | 57.84 | 00:00:00 | | 2013-06-03 | 4,101,400 | 57.91 | 58.67 | 57.52 | 58.60 | 00:00:00 | | 2013-06-04 | 3,066,800 | 58.80 | 59.22 | 58.24 | 58.87 | 00:00:00 | | 2013-06-05 | 2,584,900 | 58.73 | 58.77 | 57.90 | 57.90 | 00:00:00 | | 2013-06-06 | 3,861,600 | 57.80 | 58.22 | 57.07 | 58.04 | 00:00:00 | | 2013-06-07 | 2,980,200 | 58.51 | 59.14 | 58.42 | 59.10 | 00:00:00 | | 2013-06-10 | 2,710,200 | 59.28 | 59.35 | 58.65 | 58.82 | 00:00:00 | | 2013-06-11 | 2,338,900 | 58.45 | 59.24 | 58.06 | 58.62 | 00:00:00 | | 2013-06-12 | 2,344,900 | 58.99 | 59.50 | 58.15 | 58.16 | 00:00:00 | | 2013-06-13 | 2,516,500 | 58.12 | 58.65 | 57.19 | 58.46 | 00:00:00 | | 2013-06-14 | 3,099,100 | 58.51 | 59.01 | 58.21 | 58.82 | 00:00:00 | | 2013-06-17 | 3,724,200 | 59.10 | 59.92 | 59.03 | 59.64 | 00:00:00 | | 2013-06-18 | 3,156,100 | 59.70 | 59.92 | 59.48 | 59.70 | 00:00:00 | | 2013-06-19 | 4,256,400 | 59.67 | 59.80 | 57.98 | 58.00 | 00:00:00 | | 2013-06-20 | 7,546,900 | 57.60 | 57.72 | 55.69 | 55.87 | 00:00:00 | | 2013-06-21 | 6,013,600 | 56.39 | 57.09 | 56.01 | 56.81 | 00:00:00 | | 2013-06-24 | 4,418,700 | 56.28 | 56.74 | 55.47 | 56.15 | 00:00:00 | | 2013-06-25 | 4,152,100 | 56.49 | 56.66 | 55.86 | 56.22 | 00:00:00 | | 2013-06-26 | 4,130,400 | 56.78 | 57.20 | 56.42 | 57.00 | 00:00:00 | | 2013-06-27 | 2,983,100 | 57.51 | 57.83 | 57.14 | 57.39 | 00:00:00 | | 2013-06-28 | 5,508,900 | 57.10 | 57.67 | 56.80 | 57.29 | 00:00:00 | | 2013-07-01 | 3,727,600 | 57.60 | 58.66 | 57.58 | 57.95 | 00:00:00 | | 2013-07-02 | 3,355,700 | 57.94 | 58.20 | 57.50 | 57.72 | 00:00:00 | | 2013-07-03 | 2,443,200 | 57.54 | 57.94 | 57.19 | 57.82 | 00:00:00 | | 2013-07-05 | 2,501,300 | 58.00 | 58.22 | 57.11 | 57.86 | 00:00:00 | | 2013-07-08 | 2,492,100 | 57.98 | 58.64 | 57.98 | 58.58 | 00:00:00 | | 2013-07-09 | 2,916,100 | 59.03 | 59.24 | 58.82 | 58.98 | 00:00:00 | | 2013-07-10 | 2,434,900 | 58.99 | 59.27 | 58.49 | 58.62 | 00:00:00 | | 2013-07-11 | 4,292,100 | 59.24 | 59.36 | 58.63 | 58.95 | 00:00:00 | | 2013-07-12 | 2,651,200 | 58.98 | 59.23 | 58.67 | 59.14 | 00:00:00 | | 2013-07-15 | 3,302,400 | 59.24 | 59.27 | 58.58 | 58.82 | 00:00:00 | | 2013-07-16 | 3,068,000 | 58.71 | 58.80 | 58.09 | 58.48 | 00:00:00 | | 2013-07-17 | 2,873,500 | 58.60 | 58.71 | 58.07 | 58.36 | 00:00:00 | | 2013-07-18 | 3,242,900 | 58.33 | 58.99 | 58.21 | 58.80 | 00:00:00 | | 2013-07-19 | 3,135,900 | 58.47 | 58.92 | 58.25 | 58.88 | 00:00:00 | | 2013-07-22 | 2,303,700 | 58.76 | 59.07 | 58.45 | 58.65 | 00:00:00 | | 2013-07-23 | 2,627,100 | 58.61 | 58.79 | 58.23 | 58.41 | 00:00:00 | | 2013-07-24 | 3,935,200 | 58.50 | 58.66 | 58.20 | 58.47 | 00:00:00 | | 2013-07-25 | 4,558,000 | 58.70 | 59.90 | 58.50 | 59.62 | 00:00:00 | | 2013-07-26 | 4,022,400 | 59.46 | 60.26 | 59.15 | 60.25 | 00:00:00 | | 2013-07-29 | 2,992,400 | 59.99 | 60.36 | 59.85 | 60.08 | 00:00:00 | | 2013-07-30 | 3,269,000 | 60.40 | 60.68 | 59.91 | 60.24 | 00:00:00 | | 2013-07-31 | 3,867,500 | 60.34 | 60.67 | 59.85 | 59.87 | 00:00:00 | | 2013-08-01 | 2,799,300 | 60.27 | 60.82 | 60.24 | 60.56 | 00:00:00 | | 2013-08-02 | 2,508,800 | 60.26 | 60.58 | 60.01 | 60.53 | 00:00:00 | | 2013-08-05 | 2,965,100 | 60.49 | 61.08 | 60.46 | 60.98 | 00:00:00 | | 2013-08-06 | 2,586,100 | 60.82 | 61.25 | 60.76 | 60.99 | 00:00:00 | | 2013-08-07 | 2,469,800 | 60.80 | 61.17 | 60.65 | 60.94 | 00:00:00 | | 2013-08-08 | 2,817,000 | 61.27 | 61.50 | 60.50 | 60.91 | 00:00:00 | | 2013-08-09 | 1,656,000 | 60.83 | 61.05 | 60.47 | 60.68 | 00:00:00 | | 2013-08-12 | 2,276,400 | 60.30 | 60.98 | 60.24 | 60.96 | 00:00:00 | | 2013-08-13 | 2,430,100 | 61.00 | 61.20 | 60.79 | 61.08 | 00:00:00 | | 2013-08-14 | 2,383,200 | 61.00 | 61.14 | 60.44 | 60.67 | 00:00:00 | | 2013-08-15 | 2,814,400 | 60.30 | 60.58 | 59.69 | 59.81 | 00:00:00 | | 2013-08-16 | 3,130,100 | 59.52 | 59.67 | 59.12 | 59.47 | 00:00:00 | | 2013-08-19 | 2,351,400 | 59.28 | 59.38 | 58.91 | 59.15 | 00:00:00 | | 2013-08-20 | 1,946,300 | 59.24 | 59.62 | 59.02 | 59.09 | 00:00:00 | | 2013-08-21 | 3,036,800 | 59.00 | 59.05 | 58.44 | 58.51 | 00:00:00 | | 2013-08-22 | 3,035,500 | 58.47 | 58.59 | 58.25 | 58.45 | 00:00:00 | | 2013-08-23 | 2,728,900 | 58.51 | 59.08 | 58.44 | 59.03 | 00:00:00 | | 2013-08-26 | 1,960,700 | 59.08 | 59.25 | 58.20 | 58.22 | 00:00:00 | | 2013-08-27 | 2,756,500 | 57.56 | 57.90 | 57.41 | 57.64 | 00:00:00 | | 2013-08-28 | 2,641,000 | 57.51 | 57.51 | 57.14 | 57.27 | 00:00:00 | | 2013-08-29 | 2,627,300 | 57.09 | 57.56 | 56.94 | 57.25 | 00:00:00 | | 2013-08-30 | 3,502,500 | 57.33 | 57.82 | 57.25 | 57.77 | 00:00:00 | | 2013-09-03 | 3,376,100 | 58.35 | 58.39 | 57.38 | 57.45 | 00:00:00 | | 2013-09-04 | 2,797,900 | 57.45 | 58.19 | 57.26 | 57.80 | 00:00:00 | | 2013-09-05 | 2,758,900 | 57.68 | 57.78 | 57.36 | 57.53 | 00:00:00 | | 2013-09-06 | 2,752,700 | 57.76 | 58.23 | 57.47 | 58.00 | 00:00:00 | | 2013-09-09 | 2,094,000 | 58.00 | 58.78 | 58.00 | 58.57 | 00:00:00 | | 2013-09-10 | 2,351,100 | 58.79 | 59.09 | 58.29 | 58.59 | 00:00:00 | | 2013-09-11 | 2,194,100 | 58.49 | 59.26 | 58.43 | 59.25 | 00:00:00 | | 2013-09-12 | 1,737,700 | 59.11 | 59.38 | 58.92 | 59.28 | 00:00:00 | | 2013-09-13 | 1,754,500 | 59.43 | 59.69 | 59.27 | 59.43 | 00:00:00 | | 2013-09-16 | 2,384,100 | 59.78 | 60.24 | 59.67 | 60.02 | 00:00:00 | | 2013-09-17 | 2,898,000 | 59.67 | 59.99 | 59.34 | 59.80 | 00:00:00 | | 2013-09-18 | 3,832,500 | 60.06 | 61.19 | 59.80 | 61.19 | 00:00:00 | | 2013-09-19 | 3,252,800 | 61.24 | 61.28 | 60.80 | 60.97 | 00:00:00 | | 2013-09-20 | 3,985,400 | 60.84 | 60.99 | 60.44 | 60.44 | 00:00:00 | | 2013-09-23 | 1,935,500 | 60.45 | 60.47 | 59.94 | 60.20 | 00:00:00 | | 2013-09-24 | 2,600,300 | 60.02 | 60.42 | 59.83 | 59.87 | 00:00:00 | | 2013-09-25 | 2,714,500 | 60.02 | 60.13 | 59.29 | 59.34 | 00:00:00 | | 2013-09-26 | 2,687,700 | 59.63 | 60.41 | 59.49 | 60.39 | 00:00:00 | | 2013-09-27 | 2,945,800 | 60.07 | 60.28 | 59.65 | 59.93 | 00:00:00 | | 2013-09-30 | 5,172,800 | 60.16 | 60.54 | 59.09 | 59.30 | 00:00:00 | | 2013-10-01 | 2,676,400 | 59.23 | 60.18 | 59.08 | 60.09 | 00:00:00 | | 2013-10-02 | 2,736,900 | 59.70 | 59.75 | 59.03 | 59.43 | 00:00:00 | | 2013-10-03 | 2,620,000 | 59.12 | 59.51 | 58.72 | 59.22 | 00:00:00 | | 2013-10-04 | 2,172,500 | 59.22 | 59.49 | 58.90 | 59.33 | 00:00:00 | | 2013-10-07 | 3,725,600 | 59.01 | 59.42 | 58.88 | 59.21 | 00:00:00 | | 2013-10-08 | 3,958,200 | 59.30 | 59.60 | 58.94 | 58.96 | 00:00:00 | | 2013-10-09 | 4,594,700 | 59.07 | 60.27 | 58.94 | 59.83 | 00:00:00 | | 2013-10-10 | 3,003,900 | 60.65 | 60.80 | 60.11 | 60.79 | 00:00:00 | | 2013-10-11 | 2,573,500 | 60.69 | 61.47 | 60.52 | 61.45 | 00:00:00 | | 2013-10-14 | 1,954,300 | 61.15 | 61.59 | 61.06 | 61.53 | 00:00:00 | | 2013-10-15 | 3,007,400 | 61.51 | 61.75 | 61.09 | 61.23 | 00:00:00 | | 2013-10-16 | 2,544,400 | 61.33 | 62.35 | 61.23 | 62.28 | 00:00:00 | | 2013-10-17 | 4,795,900 | 61.89 | 63.63 | 61.79 | 63.41 | 00:00:00 | | 2013-10-18 | 4,716,400 | 63.13 | 63.13 | 62.13 | 62.81 | 00:00:00 | | 2013-10-21 | 3,253,500 | 62.76 | 62.78 | 61.86 | 62.26 | 00:00:00 | | 2013-10-22 | 3,688,600 | 62.39 | 63.61 | 62.25 | 63.47 | 00:00:00 | | 2013-10-23 | 4,075,600 | 63.19 | 63.76 | 63.08 | 63.47 | 00:00:00 | | 2013-10-24 | 5,188,300 | 62.42 | 63.30 | 61.93 | 63.04 | 00:00:00 | | 2013-10-25 | 4,429,800 | 63.24 | 63.72 | 63.08 | 63.60 | 00:00:00 | | 2013-10-28 | 4,087,300 | 63.69 | 64.79 | 63.66 | 64.76 | 00:00:00 | | 2013-10-29 | 4,525,900 | 64.89 | 66.00 | 64.72 | 65.94 | 00:00:00 | | 2013-10-30 | 2,721,700 | 65.98 | 66.04 | 65.06 | 65.22 | 00:00:00 | | 2013-10-31 | 3,944,900 | 65.00 | 65.23 | 64.67 | 64.73 | 00:00:00 | | 2013-11-01 | 3,770,700 | 64.82 | 65.56 | 64.56 | 65.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
