|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,498,900 | 58.80 | 58.81 | 57.80 | 58.15 | 00:00:00 | | 2000-12-14 | 1,544,000 | 57.25 | 58.00 | 57.25 | 57.76 | 00:00:00 | | 2000-12-15 | 2,687,700 | 55.70 | 57.55 | 55.50 | 57.16 | 00:00:00 | | 2000-12-18 | 1,107,600 | 57.50 | 59.40 | 57.50 | 59.23 | 00:00:00 | | 2000-12-19 | 1,392,900 | 59.25 | 60.15 | 58.30 | 59.02 | 00:00:00 | | 2000-12-20 | 1,147,800 | 58.75 | 60.00 | 58.75 | 59.31 | 00:00:00 | | 2000-12-21 | 2,050,900 | 59.31 | 60.83 | 59.26 | 60.83 | 00:00:00 | | 2000-12-22 | 1,290,800 | 59.88 | 60.44 | 58.76 | 59.76 | 00:00:00 | | 2000-12-26 | 1,292,200 | 60.00 | 62.66 | 60.00 | 62.35 | 00:00:00 | | 2000-12-27 | 1,828,400 | 63.50 | 64.97 | 63.44 | 64.56 | 00:00:00 | | 2000-12-28 | 1,445,000 | 64.45 | 65.05 | 62.89 | 64.50 | 00:00:00 | | 2000-12-29 | 1,270,000 | 65.25 | 65.69 | 64.45 | 64.55 | 00:00:00 | | 2001-01-02 | 1,617,000 | 63.35 | 64.40 | 62.42 | 62.50 | 00:00:00 | | 2001-01-03 | 2,550,000 | 64.75 | 64.75 | 59.40 | 60.11 | 00:00:00 | | 2001-01-04 | 4,349,700 | 60.50 | 60.50 | 55.75 | 55.92 | 00:00:00 | | 2001-01-05 | 2,255,300 | 56.90 | 58.45 | 56.79 | 57.60 | 00:00:00 | | 2001-01-08 | 2,342,000 | 57.61 | 59.30 | 57.61 | 58.86 | 00:00:00 | | 2001-01-09 | 2,455,400 | 59.25 | 60.15 | 57.95 | 59.95 | 00:00:00 | | 2001-01-10 | 1,485,200 | 59.60 | 59.73 | 58.55 | 59.16 | 00:00:00 | | 2001-01-11 | 1,711,600 | 59.30 | 59.30 | 57.90 | 58.16 | 00:00:00 | | 2001-01-12 | 1,428,400 | 58.16 | 58.85 | 57.10 | 57.90 | 00:00:00 | | 2001-01-16 | 1,515,100 | 57.90 | 58.45 | 57.00 | 57.90 | 00:00:00 | | 2001-01-17 | 1,436,500 | 57.90 | 57.90 | 55.89 | 56.55 | 00:00:00 | | 2001-01-18 | 1,513,100 | 56.53 | 58.09 | 55.60 | 56.88 | 00:00:00 | | 2001-01-19 | 1,401,300 | 56.88 | 57.40 | 55.50 | 56.65 | 00:00:00 | | 2001-01-22 | 1,394,400 | 56.66 | 57.30 | 55.85 | 56.78 | 00:00:00 | | 2001-01-23 | 1,374,600 | 57.03 | 58.27 | 56.82 | 57.73 | 00:00:00 | | 2001-01-24 | 1,420,700 | 57.32 | 58.49 | 56.04 | 58.10 | 00:00:00 | | 2001-01-25 | 1,401,900 | 57.30 | 58.75 | 56.26 | 58.35 | 00:00:00 | | 2001-01-26 | 1,510,800 | 58.55 | 59.12 | 56.90 | 57.01 | 00:00:00 | | 2001-01-29 | 1,244,300 | 57.02 | 57.15 | 55.75 | 56.38 | 00:00:00 | | 2001-01-30 | 1,782,900 | 56.50 | 59.31 | 56.40 | 58.72 | 00:00:00 | | 2001-01-31 | 1,687,100 | 58.47 | 60.10 | 57.05 | 60.08 | 00:00:00 | | 2001-02-01 | 2,380,300 | 60.08 | 61.50 | 60.08 | 61.08 | 00:00:00 | | 2001-02-02 | 1,770,500 | 61.15 | 61.75 | 59.91 | 60.80 | 00:00:00 | | 2001-02-05 | 1,758,200 | 60.80 | 61.45 | 59.70 | 59.85 | 00:00:00 | | 2001-02-06 | 1,239,200 | 60.05 | 60.79 | 59.25 | 60.05 | 00:00:00 | | 2001-02-07 | 5,216,200 | 58.00 | 59.40 | 57.48 | 59.35 | 00:00:00 | | 2001-02-08 | 2,671,700 | 59.60 | 60.10 | 58.50 | 59.91 | 00:00:00 | | 2001-02-09 | 1,105,900 | 60.08 | 60.10 | 59.20 | 59.38 | 00:00:00 | | 2001-02-12 | 1,601,000 | 59.38 | 59.61 | 57.50 | 58.82 | 00:00:00 | | 2001-02-13 | 1,980,600 | 58.82 | 58.83 | 57.60 | 58.00 | 00:00:00 | | 2001-02-14 | 2,248,500 | 58.00 | 58.00 | 56.30 | 56.40 | 00:00:00 | | 2001-02-15 | 1,861,800 | 56.10 | 57.19 | 55.81 | 56.70 | 00:00:00 | | 2001-02-16 | 2,031,800 | 58.25 | 59.39 | 58.20 | 59.25 | 00:00:00 | | 2001-02-20 | 1,438,600 | 59.50 | 60.25 | 59.25 | 60.05 | 00:00:00 | | 2001-02-21 | 1,845,600 | 59.80 | 60.00 | 58.30 | 59.15 | 00:00:00 | | 2001-02-22 | 2,073,700 | 59.70 | 60.25 | 58.35 | 59.25 | 00:00:00 | | 2001-02-23 | 1,412,900 | 59.00 | 59.09 | 57.40 | 58.40 | 00:00:00 | | 2001-02-26 | 1,379,800 | 57.60 | 58.50 | 57.35 | 58.15 | 00:00:00 | | 2001-02-27 | 1,708,000 | 58.10 | 59.40 | 58.02 | 58.75 | 00:00:00 | | 2001-02-28 | 1,108,300 | 59.00 | 59.42 | 58.60 | 59.05 | 00:00:00 | | 2001-03-01 | 1,196,000 | 58.80 | 59.00 | 57.26 | 57.55 | 00:00:00 | | 2001-03-02 | 1,540,500 | 57.40 | 58.52 | 57.40 | 58.12 | 00:00:00 | | 2001-03-05 | 1,046,400 | 58.20 | 58.60 | 57.45 | 58.50 | 00:00:00 | | 2001-03-06 | 1,223,600 | 58.50 | 58.50 | 57.60 | 57.80 | 00:00:00 | | 2001-03-07 | 1,716,600 | 57.20 | 59.10 | 57.20 | 58.18 | 00:00:00 | | 2001-03-08 | 1,594,500 | 58.75 | 60.30 | 58.35 | 60.00 | 00:00:00 | | 2001-03-09 | 1,125,100 | 60.00 | 60.10 | 58.20 | 58.90 | 00:00:00 | | 2001-03-12 | 1,446,900 | 58.25 | 59.00 | 56.69 | 56.85 | 00:00:00 | | 2001-03-13 | 1,464,200 | 56.90 | 56.90 | 55.25 | 56.40 | 00:00:00 | | 2001-03-14 | 1,459,200 | 56.15 | 56.40 | 55.05 | 55.47 | 00:00:00 | | 2001-03-15 | 2,063,100 | 55.47 | 55.47 | 53.25 | 54.90 | 00:00:00 | | 2001-03-16 | 2,419,400 | 53.50 | 55.25 | 53.50 | 54.22 | 00:00:00 | | 2001-03-19 | 1,416,800 | 54.00 | 54.33 | 53.38 | 53.45 | 00:00:00 | | 2001-03-20 | 2,023,300 | 53.45 | 54.98 | 53.40 | 53.66 | 00:00:00 | | 2001-03-21 | 2,452,300 | 53.50 | 53.60 | 51.35 | 51.35 | 00:00:00 | | 2001-03-22 | 3,179,900 | 50.75 | 51.25 | 48.50 | 51.00 | 00:00:00 | | 2001-03-23 | 2,914,800 | 50.75 | 51.80 | 50.30 | 51.50 | 00:00:00 | | 2001-03-26 | 2,002,000 | 52.40 | 53.20 | 51.77 | 53.10 | 00:00:00 | | 2001-03-27 | 2,930,100 | 53.05 | 55.70 | 52.85 | 55.21 | 00:00:00 | | 2001-03-28 | 1,711,000 | 55.20 | 55.61 | 53.75 | 55.41 | 00:00:00 | | 2001-03-29 | 1,785,400 | 55.25 | 55.25 | 53.60 | 54.20 | 00:00:00 | | 2001-03-30 | 1,249,000 | 54.20 | 55.58 | 53.77 | 55.26 | 00:00:00 | | 2001-04-02 | 1,412,700 | 55.40 | 56.33 | 54.40 | 54.85 | 00:00:00 | | 2001-04-03 | 1,594,700 | 54.70 | 54.80 | 53.10 | 53.40 | 00:00:00 | | 2001-04-04 | 1,525,100 | 53.15 | 54.80 | 52.29 | 54.05 | 00:00:00 | | 2001-04-05 | 1,473,500 | 54.50 | 55.50 | 53.30 | 55.50 | 00:00:00 | | 2001-04-06 | 1,649,300 | 54.50 | 54.65 | 52.10 | 53.75 | 00:00:00 | | 2001-04-09 | 2,802,100 | 52.00 | 53.42 | 52.00 | 52.10 | 00:00:00 | | 2001-04-10 | 2,448,400 | 51.60 | 52.25 | 51.36 | 51.55 | 00:00:00 | | 2001-04-11 | 2,055,800 | 51.55 | 51.60 | 50.60 | 51.26 | 00:00:00 | | 2001-04-12 | 1,870,400 | 51.70 | 53.20 | 51.50 | 53.20 | 00:00:00 | | 2001-04-16 | 1,139,600 | 53.50 | 53.96 | 52.90 | 53.35 | 00:00:00 | | 2001-04-17 | 1,624,700 | 52.70 | 53.25 | 52.26 | 52.87 | 00:00:00 | | 2001-04-18 | 3,030,800 | 53.10 | 53.31 | 51.50 | 51.75 | 00:00:00 | | 2001-04-19 | 3,278,500 | 53.00 | 53.25 | 52.35 | 52.57 | 00:00:00 | | 2001-04-20 | 2,549,700 | 52.65 | 53.65 | 51.90 | 53.30 | 00:00:00 | | 2001-04-23 | 1,631,300 | 53.50 | 53.97 | 52.85 | 53.04 | 00:00:00 | | 2001-04-24 | 1,748,300 | 52.65 | 53.20 | 52.12 | 52.40 | 00:00:00 | | 2001-04-25 | 1,496,000 | 52.40 | 53.50 | 52.18 | 53.38 | 00:00:00 | | 2001-04-26 | 2,198,000 | 53.50 | 54.66 | 53.00 | 53.80 | 00:00:00 | | 2001-04-27 | 1,940,300 | 54.50 | 55.85 | 54.25 | 55.65 | 00:00:00 | | 2001-04-30 | 1,664,500 | 56.30 | 56.90 | 55.25 | 55.85 | 00:00:00 | | 2001-05-01 | 2,843,700 | 56.50 | 57.09 | 55.50 | 56.46 | 00:00:00 | | 2001-05-02 | 2,353,100 | 56.25 | 56.70 | 55.20 | 56.00 | 00:00:00 | | 2001-05-03 | 1,305,300 | 56.00 | 56.30 | 55.20 | 55.85 | 00:00:00 | | 2001-05-04 | 924,700 | 55.90 | 56.96 | 55.70 | 56.80 | 00:00:00 | | 2001-05-07 | 947,500 | 56.85 | 57.34 | 56.76 | 57.18 | 00:00:00 | | 2001-05-08 | 1,196,000 | 57.40 | 57.50 | 56.30 | 57.28 | 00:00:00 | | 2001-05-09 | 936,000 | 57.50 | 57.85 | 56.90 | 57.39 | 00:00:00 | | 2001-05-10 | 1,105,600 | 57.75 | 58.00 | 57.39 | 58.00 | 00:00:00 | | 2001-05-11 | 884,200 | 58.40 | 58.74 | 57.65 | 58.14 | 00:00:00 | | 2001-05-14 | 1,076,600 | 58.35 | 58.38 | 57.85 | 58.19 | 00:00:00 | | 2001-05-15 | 2,282,300 | 58.20 | 58.32 | 56.50 | 56.70 | 00:00:00 | | 2001-05-16 | 2,059,700 | 56.90 | 58.60 | 56.35 | 58.52 | 00:00:00 | | 2001-05-17 | 1,478,700 | 58.85 | 59.06 | 57.59 | 58.05 | 00:00:00 | | 2001-05-18 | 1,230,200 | 58.05 | 58.30 | 57.00 | 57.40 | 00:00:00 | | 2001-05-21 | 1,192,600 | 57.15 | 57.80 | 56.70 | 57.60 | 00:00:00 | | 2001-05-22 | 1,590,400 | 56.95 | 57.26 | 56.17 | 56.22 | 00:00:00 | | 2001-05-23 | 1,549,900 | 56.20 | 57.25 | 56.20 | 56.78 | 00:00:00 | | 2001-05-24 | 795,700 | 56.65 | 57.40 | 56.50 | 57.19 | 00:00:00 | | 2001-05-25 | 689,800 | 56.95 | 57.25 | 56.41 | 56.78 | 00:00:00 | | 2001-05-29 | 1,199,100 | 56.78 | 58.20 | 56.71 | 57.98 | 00:00:00 | | 2001-05-30 | 1,134,700 | 57.90 | 58.09 | 56.92 | 57.53 | 00:00:00 | | 2001-05-31 | 1,645,100 | 57.25 | 57.42 | 56.44 | 56.64 | 00:00:00 | | 2001-06-01 | 929,900 | 56.75 | 57.46 | 56.18 | 57.25 | 00:00:00 | | 2001-06-04 | 992,300 | 57.50 | 57.58 | 56.50 | 57.46 | 00:00:00 | | 2001-06-05 | 1,061,200 | 57.65 | 58.40 | 57.24 | 58.20 | 00:00:00 | | 2001-06-06 | 1,535,000 | 58.45 | 59.05 | 58.08 | 58.45 | 00:00:00 | | 2001-06-07 | 1,312,500 | 58.70 | 59.25 | 58.56 | 58.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
