|
 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 | | 2013-11-01 | 3,770,700 | 64.82 | 65.56 | 64.56 | 65.39 | 00:00:00 | | 2013-11-04 | 2,657,200 | 65.56 | 65.80 | 65.21 | 65.73 | 00:00:00 | | 2013-11-05 | 3,571,100 | 65.55 | 65.76 | 65.05 | 65.36 | 00:00:00 | | 2013-11-06 | 2,523,600 | 65.61 | 66.05 | 65.39 | 66.01 | 00:00:00 | | 2013-11-07 | 4,245,600 | 65.97 | 65.97 | 64.62 | 64.80 | 00:00:00 | | 2013-11-08 | 3,020,200 | 64.65 | 64.85 | 64.13 | 64.83 | 00:00:00 | | 2013-11-11 | 1,940,000 | 64.90 | 65.11 | 64.55 | 64.62 | 00:00:00 | | 2013-11-12 | 3,570,800 | 64.44 | 64.86 | 64.00 | 64.72 | 00:00:00 | | 2013-11-13 | 2,727,600 | 64.60 | 65.12 | 64.42 | 65.09 | 00:00:00 | | 2013-11-14 | 2,673,700 | 65.33 | 65.71 | 65.24 | 65.60 | 00:00:00 | | 2013-11-15 | 2,364,300 | 65.72 | 65.97 | 65.38 | 65.78 | 00:00:00 | | 2013-11-18 | 2,039,200 | 65.80 | 65.93 | 65.02 | 65.18 | 00:00:00 | | 2013-11-19 | 2,381,900 | 64.97 | 65.39 | 64.95 | 65.28 | 00:00:00 | | 2013-11-20 | 2,202,300 | 65.44 | 65.75 | 65.04 | 65.26 | 00:00:00 | | 2013-11-21 | 3,404,500 | 65.37 | 66.04 | 65.32 | 65.98 | 00:00:00 | | 2013-11-22 | 2,780,700 | 65.96 | 66.42 | 65.84 | 66.26 | 00:00:00 | | 2013-11-25 | 2,165,800 | 66.42 | 66.49 | 65.83 | 65.95 | 00:00:00 | | 2013-11-26 | 2,539,800 | 66.10 | 66.44 | 65.78 | 66.01 | 00:00:00 | | 2013-11-27 | 1,764,000 | 66.23 | 66.25 | 65.44 | 65.83 | 00:00:00 | | 2013-11-29 | 1,621,600 | 65.90 | 66.40 | 65.73 | 65.81 | 00:00:00 | | 2013-12-02 | 2,458,500 | 65.64 | 65.96 | 65.06 | 65.28 | 00:00:00 | | 2013-12-03 | 2,183,700 | 65.01 | 65.43 | 64.88 | 65.37 | 00:00:00 | | 2013-12-04 | 2,762,600 | 64.94 | 65.14 | 64.32 | 65.04 | 00:00:00 | | 2013-12-05 | 2,057,100 | 64.84 | 65.05 | 64.47 | 64.54 | 00:00:00 | | 2013-12-06 | 2,389,300 | 65.13 | 65.87 | 65.09 | 65.66 | 00:00:00 | | 2013-12-09 | 2,340,700 | 65.73 | 65.99 | 65.50 | 65.69 | 00:00:00 | | 2013-12-10 | 3,225,300 | 65.46 | 65.46 | 64.56 | 64.69 | 00:00:00 | | 2013-12-11 | 3,163,200 | 64.83 | 65.34 | 64.75 | 64.94 | 00:00:00 | | 2013-12-12 | 3,165,000 | 65.02 | 65.08 | 63.96 | 63.97 | 00:00:00 | | 2013-12-13 | 2,130,400 | 64.13 | 64.26 | 63.64 | 63.98 | 00:00:00 | | 2013-12-16 | 2,676,600 | 64.14 | 64.40 | 63.83 | 64.04 | 00:00:00 | | 2013-12-17 | 2,243,900 | 64.00 | 64.08 | 63.28 | 63.58 | 00:00:00 | | 2013-12-18 | 3,940,300 | 63.78 | 64.68 | 62.80 | 64.64 | 00:00:00 | | 2013-12-19 | 3,558,000 | 64.43 | 64.56 | 64.05 | 64.24 | 00:00:00 | | 2013-12-20 | 4,667,700 | 64.27 | 65.05 | 64.17 | 64.74 | 00:00:00 | | 2013-12-23 | 2,525,900 | 64.92 | 64.92 | 64.35 | 64.63 | 00:00:00 | | 2013-12-24 | 1,051,200 | 64.71 | 64.89 | 64.55 | 64.71 | 00:00:00 | | 2013-12-26 | 1,683,300 | 64.71 | 64.87 | 64.49 | 64.83 | 00:00:00 | | 2013-12-27 | 1,814,500 | 65.07 | 65.45 | 64.99 | 65.37 | 00:00:00 | | 2013-12-30 | 1,892,700 | 65.43 | 65.61 | 65.20 | 65.43 | 00:00:00 | | 2013-12-31 | 1,827,400 | 65.42 | 65.52 | 65.00 | 65.21 | 00:00:00 | | 2014-01-02 | 3,004,300 | 64.89 | 65.03 | 64.00 | 64.30 | 00:00:00 | | 2014-01-03 | 2,113,700 | 64.21 | 64.49 | 63.99 | 64.18 | 00:00:00 | | 2014-01-06 | 2,583,500 | 64.44 | 64.55 | 63.99 | 64.14 | 00:00:00 | | 2014-01-07 | 2,872,100 | 64.49 | 64.58 | 64.03 | 64.20 | 00:00:00 | | 2014-01-08 | 3,286,300 | 64.17 | 64.20 | 63.41 | 63.54 | 00:00:00 | | 2014-01-09 | 4,826,400 | 64.13 | 65.28 | 63.80 | 65.02 | 00:00:00 | | 2014-01-10 | 2,956,500 | 65.12 | 65.46 | 64.88 | 65.08 | 00:00:00 | | 2014-01-13 | 3,140,800 | 64.90 | 65.39 | 64.54 | 64.69 | 00:00:00 | | 2014-01-14 | 2,480,000 | 64.70 | 64.99 | 64.56 | 64.85 | 00:00:00 | | 2014-01-15 | 2,287,400 | 64.86 | 64.97 | 64.35 | 64.78 | 00:00:00 | | 2014-01-16 | 2,636,400 | 64.58 | 65.12 | 64.39 | 64.98 | 00:00:00 | | 2014-01-17 | 3,937,400 | 64.91 | 65.11 | 64.68 | 64.70 | 00:00:00 | | 2014-01-21 | 2,828,700 | 65.05 | 65.41 | 64.29 | 64.74 | 00:00:00 | | 2014-01-22 | 2,323,200 | 64.54 | 64.70 | 63.87 | 64.01 | 00:00:00 | | 2014-01-23 | 3,263,800 | 63.43 | 63.74 | 63.23 | 63.44 | 00:00:00 | | 2014-01-24 | 5,429,400 | 63.39 | 63.95 | 62.39 | 62.39 | 00:00:00 | | 2014-01-27 | 4,636,800 | 62.47 | 62.65 | 61.95 | 62.11 | 00:00:00 | | 2014-01-28 | 3,377,600 | 62.20 | 62.93 | 62.20 | 62.87 | 00:00:00 | | 2014-01-29 | 5,682,200 | 62.79 | 62.79 | 61.43 | 61.59 | 00:00:00 | | 2014-01-30 | 5,456,400 | 63.44 | 63.81 | 61.13 | 61.49 | 00:00:00 | | 2014-01-31 | 6,831,800 | 60.61 | 61.59 | 60.00 | 61.23 | 00:00:00 | | 2014-02-03 | 6,868,200 | 61.22 | 61.30 | 59.75 | 60.17 | 00:00:00 | | 2014-02-04 | 5,220,800 | 60.35 | 60.67 | 60.14 | 60.35 | 00:00:00 | | 2014-02-05 | 5,981,000 | 60.15 | 60.79 | 60.02 | 60.42 | 00:00:00 | | 2014-02-06 | 4,190,900 | 60.51 | 60.84 | 60.27 | 60.60 | 00:00:00 | | 2014-02-07 | 3,651,200 | 60.78 | 61.15 | 60.54 | 60.86 | 00:00:00 | | 2014-02-10 | 4,451,800 | 60.84 | 61.62 | 60.81 | 61.52 | 00:00:00 | | 2014-02-11 | 3,701,400 | 61.67 | 62.48 | 61.39 | 62.40 | 00:00:00 | | 2014-02-12 | 3,972,100 | 62.41 | 62.74 | 61.68 | 61.92 | 00:00:00 | | 2014-02-13 | 3,090,900 | 61.45 | 62.41 | 61.44 | 62.31 | 00:00:00 | | 2014-02-14 | 3,116,100 | 62.38 | 62.90 | 61.81 | 62.68 | 00:00:00 | | 2014-02-18 | 2,951,100 | 62.86 | 62.86 | 62.00 | 62.39 | 00:00:00 | | 2014-02-19 | 3,358,500 | 61.97 | 62.19 | 61.44 | 61.53 | 00:00:00 | | 2014-02-20 | 2,658,300 | 61.48 | 62.11 | 61.35 | 61.86 | 00:00:00 | | 2014-02-21 | 3,166,400 | 61.96 | 62.54 | 61.53 | 61.56 | 00:00:00 | | 2014-02-24 | 3,236,300 | 61.81 | 62.47 | 61.58 | 61.95 | 00:00:00 | | 2014-02-25 | 3,961,200 | 62.04 | 62.23 | 61.68 | 62.07 | 00:00:00 | | 2014-02-26 | 3,026,300 | 62.11 | 62.54 | 61.86 | 61.95 | 00:00:00 | | 2014-02-27 | 2,469,700 | 61.74 | 62.21 | 61.62 | 62.12 | 00:00:00 | | 2014-02-28 | 3,366,200 | 62.39 | 63.15 | 62.09 | 62.83 | 00:00:00 | | 2014-03-03 | 2,714,800 | 62.23 | 62.63 | 62.00 | 62.22 | 00:00:00 | | 2014-03-04 | 2,937,600 | 62.67 | 63.26 | 62.67 | 63.01 | 00:00:00 | | 2014-03-05 | 2,401,100 | 62.82 | 62.95 | 62.54 | 62.62 | 00:00:00 | | 2014-03-06 | 2,665,900 | 62.78 | 63.19 | 62.64 | 63.02 | 00:00:00 | | 2014-03-07 | 1,992,800 | 63.09 | 63.23 | 62.85 | 63.13 | 00:00:00 | | 2014-03-10 | 1,955,500 | 62.94 | 63.20 | 62.86 | 63.05 | 00:00:00 | | 2014-03-11 | 3,367,300 | 63.17 | 63.82 | 63.06 | 63.29 | 00:00:00 | | 2014-03-12 | 2,368,700 | 62.91 | 63.40 | 62.87 | 63.22 | 00:00:00 | | 2014-03-13 | 2,633,000 | 63.32 | 63.88 | 63.11 | 63.23 | 00:00:00 | | 2014-03-14 | 3,620,000 | 63.14 | 63.99 | 63.06 | 63.83 | 00:00:00 | | 2014-03-17 | 2,838,300 | 64.05 | 64.69 | 63.91 | 64.40 | 00:00:00 | | 2014-03-18 | 2,148,700 | 64.52 | 64.59 | 64.21 | 64.34 | 00:00:00 | | 2014-03-19 | 2,285,500 | 64.27 | 64.32 | 63.14 | 63.39 | 00:00:00 | | 2014-03-20 | 1,978,900 | 63.30 | 63.70 | 63.07 | 63.59 | 00:00:00 | | 2014-03-21 | 5,963,400 | 64.06 | 64.13 | 63.32 | 63.46 | 00:00:00 | | 2014-03-24 | 2,417,900 | 63.77 | 64.05 | 63.26 | 63.31 | 00:00:00 | | 2014-03-25 | 3,161,400 | 63.72 | 64.30 | 63.31 | 63.77 | 00:00:00 | | 2014-03-26 | 2,737,000 | 63.87 | 64.55 | 63.70 | 64.27 | 00:00:00 | | 2014-03-27 | 8,116,000 | 64.25 | 65.92 | 63.99 | 64.06 | 00:00:00 | | 2014-03-28 | 2,857,600 | 64.04 | 64.60 | 63.72 | 64.10 | 00:00:00 | | 2014-03-31 | 3,568,300 | 64.50 | 64.92 | 64.03 | 64.87 | 00:00:00 | | 2014-04-01 | 3,089,100 | 64.87 | 65.10 | 64.03 | 64.22 | 00:00:00 | | 2014-04-02 | 2,969,600 | 64.33 | 64.60 | 63.87 | 64.30 | 00:00:00 | | 2014-04-03 | 2,426,400 | 64.49 | 64.66 | 64.21 | 64.28 | 00:00:00 | | 2014-04-04 | 2,435,300 | 64.57 | 64.65 | 64.13 | 64.22 | 00:00:00 | | 2014-04-07 | 4,229,000 | 63.92 | 65.30 | 63.91 | 64.92 | 00:00:00 | | 2014-04-08 | 4,400,900 | 64.84 | 65.67 | 64.74 | 65.63 | 00:00:00 | | 2014-04-09 | 3,408,700 | 65.60 | 65.98 | 65.46 | 65.73 | 00:00:00 | | 2014-04-10 | 6,901,000 | 65.59 | 66.31 | 65.39 | 65.94 | 00:00:00 | | 2014-04-11 | 4,838,300 | 65.76 | 66.27 | 65.25 | 65.31 | 00:00:00 | | 2014-04-14 | 3,040,300 | 65.66 | 66.01 | 65.53 | 65.86 | 00:00:00 | | 2014-04-15 | 4,172,700 | 66.09 | 66.47 | 65.83 | 66.37 | 00:00:00 | | 2014-04-16 | 3,575,800 | 66.57 | 67.40 | 66.41 | 67.18 | 00:00:00 | | 2014-04-17 | 3,599,300 | 66.75 | 67.17 | 66.53 | 66.94 | 00:00:00 | | 2014-04-21 | 2,132,200 | 66.70 | 67.05 | 66.15 | 66.84 | 00:00:00 | | 2014-04-22 | 3,283,700 | 66.91 | 67.09 | 66.35 | 66.36 | 00:00:00 | | 2014-04-23 | 3,688,200 | 66.38 | 66.57 | 65.80 | 65.87 | 00:00:00 | | 2014-04-24 | 3,992,000 | 66.05 | 66.46 | 65.95 | 66.43 | 00:00:00 | | 2014-04-25 | 3,169,500 | 66.50 | 66.94 | 65.92 | 66.24 | 00:00:00 | | 2014-04-28 | 4,539,000 | 66.66 | 67.95 | 66.58 | 67.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
