|
 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 | | 2014-04-28 | 4,539,000 | 66.66 | 67.95 | 66.58 | 67.86 | 00:00:00 | | 2014-04-29 | 4,473,600 | 67.75 | 67.82 | 67.03 | 67.04 | 00:00:00 | | 2014-04-30 | 3,839,500 | 67.31 | 67.68 | 67.08 | 67.30 | 00:00:00 | | 2014-05-01 | 2,652,400 | 67.18 | 67.42 | 66.54 | 67.01 | 00:00:00 | | 2014-05-02 | 2,538,900 | 66.90 | 67.33 | 66.80 | 67.10 | 00:00:00 | | 2014-05-05 | 2,032,600 | 66.87 | 67.14 | 66.67 | 66.90 | 00:00:00 | | 2014-05-06 | 2,012,900 | 66.63 | 67.15 | 66.61 | 66.71 | 00:00:00 | | 2014-05-07 | 2,191,000 | 66.76 | 67.40 | 66.76 | 67.23 | 00:00:00 | | 2014-05-08 | 1,714,000 | 67.14 | 67.36 | 66.88 | 67.10 | 00:00:00 | | 2014-05-09 | 2,418,100 | 67.02 | 67.73 | 67.02 | 67.65 | 00:00:00 | | 2014-05-12 | 1,690,900 | 67.75 | 67.75 | 67.07 | 67.19 | 00:00:00 | | 2014-05-13 | 1,797,000 | 67.21 | 67.39 | 67.00 | 67.26 | 00:00:00 | | 2014-05-14 | 1,604,000 | 67.22 | 67.58 | 66.90 | 66.96 | 00:00:00 | | 2014-05-15 | 2,440,500 | 66.74 | 67.09 | 66.31 | 66.41 | 00:00:00 | | 2014-05-16 | 2,840,300 | 66.30 | 66.97 | 66.30 | 66.92 | 00:00:00 | | 2014-05-19 | 1,832,500 | 66.56 | 66.81 | 66.32 | 66.73 | 00:00:00 | | 2014-05-20 | 1,778,900 | 66.70 | 66.92 | 66.38 | 66.56 | 00:00:00 | | 2014-05-21 | 1,706,400 | 66.69 | 66.85 | 66.46 | 66.81 | 00:00:00 | | 2014-05-22 | 2,679,200 | 66.71 | 66.80 | 66.37 | 66.61 | 00:00:00 | | 2014-05-23 | 3,253,500 | 66.80 | 67.16 | 66.50 | 66.73 | 00:00:00 | | 2014-05-27 | 3,614,400 | 66.89 | 66.94 | 66.52 | 66.71 | 00:00:00 | | 2014-05-28 | 3,281,200 | 66.70 | 66.71 | 66.10 | 66.12 | 00:00:00 | | 2014-05-29 | 6,367,200 | 66.38 | 66.96 | 66.26 | 66.92 | 00:00:00 | | 2014-05-30 | 7,885,400 | 66.94 | 68.47 | 66.85 | 68.40 | 00:00:00 | | 2014-06-02 | 2,924,900 | 68.13 | 68.27 | 67.81 | 68.21 | 00:00:00 | | 2014-06-03 | 3,143,700 | 68.03 | 68.15 | 67.12 | 67.24 | 00:00:00 | | 2014-06-04 | 2,659,500 | 67.34 | 67.73 | 66.98 | 67.71 | 00:00:00 | | 2014-06-05 | 2,872,700 | 67.84 | 68.20 | 67.71 | 67.96 | 00:00:00 | | 2014-06-06 | 2,941,800 | 68.05 | 68.20 | 67.86 | 68.02 | 00:00:00 | | 2014-06-09 | 2,260,000 | 67.89 | 68.64 | 67.88 | 68.44 | 00:00:00 | | 2014-06-10 | 2,931,800 | 68.29 | 68.94 | 68.27 | 68.69 | 00:00:00 | | 2014-06-11 | 2,063,900 | 68.61 | 68.70 | 68.31 | 68.62 | 00:00:00 | | 2014-06-12 | 2,131,500 | 68.35 | 68.60 | 67.63 | 67.84 | 00:00:00 | | 2014-06-13 | 1,559,000 | 67.78 | 67.97 | 67.72 | 67.86 | 00:00:00 | | 2014-06-16 | 1,799,500 | 67.63 | 68.18 | 67.33 | 68.09 | 00:00:00 | | 2014-06-17 | 1,644,400 | 68.03 | 68.05 | 67.67 | 67.89 | 00:00:00 | | 2014-06-18 | 2,337,700 | 67.76 | 68.77 | 67.76 | 68.73 | 00:00:00 | | 2014-06-19 | 3,072,200 | 68.91 | 69.45 | 68.91 | 69.43 | 00:00:00 | | 2014-06-20 | 4,035,200 | 69.30 | 69.47 | 68.33 | 68.38 | 00:00:00 | | 2014-06-23 | 2,656,100 | 68.35 | 68.36 | 67.71 | 67.83 | 00:00:00 | | 2014-06-24 | 2,438,700 | 67.76 | 68.22 | 67.55 | 67.95 | 00:00:00 | | 2014-06-25 | 2,117,200 | 67.91 | 68.09 | 67.70 | 67.95 | 00:00:00 | | 2014-06-26 | 2,154,600 | 67.84 | 68.03 | 67.51 | 67.90 | 00:00:00 | | 2014-06-27 | 4,109,300 | 67.78 | 68.49 | 67.57 | 68.43 | 00:00:00 | | 2014-06-30 | 2,711,400 | 68.31 | 68.86 | 67.92 | 68.18 | 00:00:00 | | 2014-07-01 | 2,150,000 | 68.50 | 68.60 | 67.95 | 68.48 | 00:00:00 | | 2014-07-02 | 1,194,200 | 68.36 | 68.75 | 68.30 | 68.47 | 00:00:00 | | 2014-07-03 | 1,205,500 | 68.44 | 68.82 | 68.44 | 68.82 | 00:00:00 | | 2014-07-07 | 1,951,800 | 68.79 | 68.95 | 68.61 | 68.86 | 00:00:00 | | 2014-07-08 | 3,835,000 | 68.59 | 69.58 | 68.55 | 69.50 | 00:00:00 | | 2014-07-09 | 2,497,500 | 69.53 | 69.89 | 69.42 | 69.65 | 00:00:00 | | 2014-07-10 | 2,933,900 | 69.33 | 69.72 | 69.30 | 69.42 | 00:00:00 | | 2014-07-11 | 1,681,500 | 69.47 | 69.62 | 69.25 | 69.52 | 00:00:00 | | 2014-07-14 | 2,198,500 | 69.78 | 70.11 | 69.73 | 69.79 | 00:00:00 | | 2014-07-15 | 2,835,200 | 69.66 | 69.80 | 69.35 | 69.66 | 00:00:00 | | 2014-07-16 | 2,499,400 | 69.60 | 69.90 | 69.33 | 69.45 | 00:00:00 | | 2014-07-17 | 2,366,300 | 69.36 | 69.50 | 68.60 | 68.60 | 00:00:00 | | 2014-07-18 | 2,395,800 | 68.78 | 69.01 | 68.55 | 68.90 | 00:00:00 | | 2014-07-21 | 1,516,400 | 68.56 | 68.89 | 68.44 | 68.76 | 00:00:00 | | 2014-07-22 | 1,965,700 | 68.76 | 68.99 | 68.40 | 68.59 | 00:00:00 | | 2014-07-23 | 1,919,700 | 68.60 | 68.69 | 67.97 | 68.17 | 00:00:00 | | 2014-07-24 | 1,917,300 | 68.33 | 68.34 | 67.99 | 68.11 | 00:00:00 | | 2014-07-25 | 1,594,300 | 68.10 | 68.17 | 67.53 | 67.59 | 00:00:00 | | 2014-07-28 | 1,711,600 | 67.64 | 67.89 | 67.09 | 67.33 | 00:00:00 | | 2014-07-29 | 4,919,000 | 67.07 | 67.32 | 66.26 | 66.36 | 00:00:00 | | 2014-07-30 | 3,740,600 | 66.46 | 66.73 | 66.02 | 66.11 | 00:00:00 | | 2014-07-31 | 6,849,300 | 64.73 | 64.99 | 63.40 | 63.40 | 00:00:00 | | 2014-08-01 | 5,261,900 | 63.06 | 64.67 | 62.89 | 63.95 | 00:00:00 | | 2014-08-04 | 4,342,400 | 63.88 | 64.13 | 63.56 | 63.76 | 00:00:00 | | 2014-08-05 | 4,336,500 | 63.50 | 64.07 | 63.48 | 63.77 | 00:00:00 | | 2014-08-06 | 5,742,500 | 63.92 | 65.25 | 63.92 | 64.80 | 00:00:00 | | 2014-08-07 | 2,797,600 | 64.97 | 65.07 | 64.31 | 64.45 | 00:00:00 | | 2014-08-08 | 2,175,300 | 64.37 | 65.22 | 64.32 | 65.18 | 00:00:00 | | 2014-08-11 | 4,085,500 | 65.34 | 65.70 | 65.01 | 65.06 | 00:00:00 | | 2014-08-12 | 4,138,700 | 64.53 | 64.84 | 64.33 | 64.42 | 00:00:00 | | 2014-08-13 | 3,686,800 | 64.60 | 64.70 | 64.05 | 64.38 | 00:00:00 | | 2014-08-14 | 4,143,700 | 64.40 | 64.55 | 64.04 | 64.21 | 00:00:00 | | 2014-08-15 | 3,972,300 | 64.40 | 64.67 | 63.69 | 64.13 | 00:00:00 | | 2014-08-18 | 3,797,400 | 64.35 | 65.00 | 64.30 | 64.62 | 00:00:00 | | 2014-08-19 | 3,273,800 | 64.53 | 64.54 | 64.04 | 64.26 | 00:00:00 | | 2014-08-20 | 2,815,800 | 64.42 | 64.81 | 64.24 | 64.67 | 00:00:00 | | 2014-08-21 | 2,500,000 | 64.55 | 65.01 | 64.55 | 64.81 | 00:00:00 | | 2014-08-22 | 1,642,200 | 64.90 | 64.97 | 64.53 | 64.57 | 00:00:00 | | 2014-08-25 | 1,556,800 | 64.92 | 65.14 | 64.72 | 64.87 | 00:00:00 | | 2014-08-26 | 2,390,400 | 64.90 | 65.11 | 64.71 | 64.79 | 00:00:00 | | 2014-08-27 | 2,084,400 | 64.79 | 64.93 | 64.58 | 64.83 | 00:00:00 | | 2014-08-28 | 2,204,600 | 64.63 | 64.74 | 64.45 | 64.51 | 00:00:00 | | 2014-08-29 | 2,102,500 | 64.74 | 64.76 | 64.40 | 64.73 | 00:00:00 | | 2014-09-02 | 3,045,400 | 64.44 | 64.70 | 64.16 | 64.42 | 00:00:00 | | 2014-09-03 | 3,304,200 | 64.85 | 64.89 | 64.31 | 64.42 | 00:00:00 | | 2014-09-04 | 3,288,600 | 64.48 | 64.63 | 64.08 | 64.31 | 00:00:00 | | 2014-09-05 | 3,441,700 | 64.27 | 64.88 | 64.12 | 64.86 | 00:00:00 | | 2014-09-08 | 3,739,100 | 64.44 | 64.53 | 63.63 | 63.64 | 00:00:00 | | 2014-09-09 | 3,520,600 | 63.50 | 63.72 | 63.37 | 63.43 | 00:00:00 | | 2014-09-10 | 2,769,700 | 63.50 | 64.08 | 63.36 | 64.00 | 00:00:00 | | 2014-09-11 | 3,271,900 | 63.97 | 64.50 | 63.78 | 64.42 | 00:00:00 | | 2014-09-12 | 3,230,400 | 64.18 | 64.56 | 64.08 | 64.48 | 00:00:00 | | 2014-09-15 | 3,135,900 | 64.22 | 64.79 | 64.13 | 64.51 | 00:00:00 | | 2014-09-16 | 4,466,400 | 64.38 | 65.40 | 64.25 | 65.14 | 00:00:00 | | 2014-09-17 | 3,709,500 | 65.41 | 65.42 | 64.84 | 65.24 | 00:00:00 | | 2014-09-18 | 3,443,400 | 65.28 | 65.45 | 65.04 | 65.31 | 00:00:00 | | 2014-09-19 | 5,260,800 | 65.60 | 65.67 | 65.23 | 65.28 | 00:00:00 | | 2014-09-22 | 2,871,100 | 65.45 | 65.89 | 65.31 | 65.69 | 00:00:00 | | 2014-09-23 | 3,138,500 | 65.46 | 65.84 | 65.35 | 65.40 | 00:00:00 | | 2014-09-24 | 4,024,400 | 65.46 | 66.36 | 65.46 | 66.23 | 00:00:00 | | 2014-09-25 | 2,553,000 | 66.02 | 66.06 | 65.46 | 65.48 | 00:00:00 | | 2014-09-26 | 1,988,000 | 65.43 | 65.85 | 65.06 | 65.70 | 00:00:00 | | 2014-09-29 | 3,073,900 | 65.41 | 65.69 | 65.19 | 65.63 | 00:00:00 | | 2014-09-30 | 5,033,900 | 65.76 | 65.83 | 65.16 | 65.22 | 00:00:00 | | 2014-10-01 | 3,385,200 | 65.22 | 65.29 | 64.80 | 64.89 | 00:00:00 | | 2014-10-02 | 3,230,500 | 64.75 | 64.98 | 64.51 | 64.78 | 00:00:00 | | 2014-10-03 | 3,793,100 | 65.21 | 65.61 | 64.86 | 65.46 | 00:00:00 | | 2014-10-06 | 3,154,700 | 65.16 | 65.49 | 64.94 | 65.27 | 00:00:00 | | 2014-10-07 | 4,280,100 | 64.76 | 65.28 | 64.64 | 64.90 | 00:00:00 | | 2014-10-08 | 3,696,600 | 64.90 | 65.86 | 64.85 | 65.82 | 00:00:00 | | 2014-10-09 | 4,065,400 | 65.52 | 65.92 | 65.15 | 65.20 | 00:00:00 | | 2014-10-10 | 3,860,900 | 65.39 | 65.76 | 65.24 | 65.29 | 00:00:00 | | 2014-10-13 | 3,706,800 | 65.35 | 65.35 | 64.16 | 64.19 | 00:00:00 | | 2014-10-14 | 4,631,700 | 64.36 | 66.12 | 64.00 | 64.41 | 00:00:00 | | 2014-10-15 | 5,418,100 | 63.67 | 64.04 | 62.68 | 63.53 | 00:00:00 | | 2014-10-16 | 4,995,000 | 62.81 | 63.40 | 62.53 | 63.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
