|
 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 | | 2014-10-16 | 4,995,000 | 62.81 | 63.40 | 62.53 | 63.11 | 00:00:00 | | 2014-10-17 | 3,832,000 | 63.50 | 63.88 | 63.02 | 63.73 | 00:00:00 | | 2014-10-20 | 3,018,100 | 63.58 | 64.60 | 63.58 | 64.54 | 00:00:00 | | 2014-10-21 | 3,013,100 | 64.85 | 65.57 | 64.31 | 65.42 | 00:00:00 | | 2014-10-22 | 4,656,000 | 65.41 | 65.70 | 65.26 | 65.32 | 00:00:00 | | 2014-10-23 | 4,083,000 | 65.74 | 65.77 | 64.84 | 65.05 | 00:00:00 | | 2014-10-24 | 4,384,400 | 64.17 | 65.80 | 64.00 | 65.35 | 00:00:00 | | 2014-10-27 | 3,265,300 | 65.33 | 66.32 | 65.26 | 66.11 | 00:00:00 | | 2014-10-28 | 2,840,000 | 66.37 | 66.43 | 65.58 | 65.79 | 00:00:00 | | 2014-10-29 | 2,384,200 | 65.79 | 66.11 | 65.32 | 65.85 | 00:00:00 | | 2014-10-30 | 2,161,800 | 65.76 | 66.66 | 65.52 | 66.41 | 00:00:00 | | 2014-10-31 | 4,362,600 | 67.02 | 67.12 | 66.46 | 66.88 | 00:00:00 | | 2014-11-03 | 2,817,400 | 66.80 | 67.46 | 66.71 | 67.41 | 00:00:00 | | 2014-11-04 | 3,836,300 | 67.17 | 68.15 | 67.14 | 68.05 | 00:00:00 | | 2014-11-05 | 2,529,900 | 68.81 | 68.81 | 67.88 | 68.15 | 00:00:00 | | 2014-11-06 | 2,507,300 | 68.18 | 68.20 | 67.74 | 68.11 | 00:00:00 | | 2014-11-07 | 1,892,500 | 68.08 | 68.20 | 67.55 | 68.05 | 00:00:00 | | 2014-11-10 | 2,475,000 | 67.92 | 68.56 | 67.82 | 68.55 | 00:00:00 | | 2014-11-11 | 1,510,000 | 68.51 | 68.70 | 68.30 | 68.47 | 00:00:00 | | 2014-11-12 | 2,156,300 | 68.24 | 68.87 | 68.13 | 68.70 | 00:00:00 | | 2014-11-13 | 2,316,700 | 68.94 | 68.99 | 68.26 | 68.29 | 00:00:00 | | 2014-11-14 | 3,054,800 | 68.20 | 68.34 | 67.51 | 67.56 | 00:00:00 | | 2014-11-17 | 1,950,200 | 67.48 | 67.97 | 67.34 | 67.92 | 00:00:00 | | 2014-11-18 | 1,880,800 | 68.00 | 68.11 | 67.63 | 67.97 | 00:00:00 | | 2014-11-19 | 2,136,600 | 67.92 | 68.32 | 67.64 | 68.29 | 00:00:00 | | 2014-11-20 | 1,654,400 | 68.11 | 68.40 | 67.91 | 68.06 | 00:00:00 | | 2014-11-21 | 3,142,700 | 68.63 | 68.86 | 68.33 | 68.34 | 00:00:00 | | 2014-11-24 | 2,521,200 | 68.50 | 68.54 | 67.91 | 67.95 | 00:00:00 | | 2014-11-25 | 2,570,600 | 67.97 | 68.45 | 67.82 | 68.33 | 00:00:00 | | 2014-11-26 | 1,895,200 | 68.47 | 68.74 | 68.33 | 68.69 | 00:00:00 | | 2014-11-28 | 1,876,700 | 68.88 | 69.90 | 68.83 | 69.59 | 00:00:00 | | 2014-12-01 | 2,507,600 | 68.67 | 69.80 | 68.63 | 69.40 | 00:00:00 | | 2014-12-02 | 2,365,400 | 69.51 | 69.90 | 69.15 | 69.86 | 00:00:00 | | 2014-12-03 | 2,408,700 | 69.70 | 69.70 | 68.78 | 69.06 | 00:00:00 | | 2014-12-04 | 3,071,000 | 69.06 | 69.57 | 68.83 | 69.45 | 00:00:00 | | 2014-12-05 | 2,521,900 | 69.25 | 69.38 | 68.56 | 69.37 | 00:00:00 | | 2014-12-08 | 2,613,700 | 69.50 | 69.81 | 69.22 | 69.44 | 00:00:00 | | 2014-12-09 | 2,781,900 | 68.93 | 69.37 | 68.77 | 69.33 | 00:00:00 | | 2014-12-10 | 2,323,100 | 69.42 | 69.69 | 68.82 | 68.87 | 00:00:00 | | 2014-12-11 | 2,601,200 | 68.96 | 69.98 | 68.96 | 69.28 | 00:00:00 | | 2014-12-12 | 3,369,900 | 68.77 | 69.60 | 68.56 | 68.57 | 00:00:00 | | 2014-12-15 | 4,459,400 | 68.65 | 69.16 | 67.78 | 67.95 | 00:00:00 | | 2014-12-16 | 4,427,400 | 67.76 | 68.51 | 67.25 | 67.51 | 00:00:00 | | 2014-12-17 | 3,811,700 | 67.59 | 69.02 | 67.53 | 68.66 | 00:00:00 | | 2014-12-18 | 4,104,900 | 69.40 | 69.48 | 68.61 | 69.48 | 00:00:00 | | 2014-12-19 | 5,595,600 | 69.66 | 70.31 | 69.58 | 69.98 | 00:00:00 | | 2014-12-22 | 2,548,100 | 69.96 | 70.49 | 69.80 | 70.26 | 00:00:00 | | 2014-12-23 | 2,251,200 | 70.38 | 71.21 | 70.30 | 71.00 | 00:00:00 | | 2014-12-24 | 1,126,900 | 71.00 | 71.31 | 70.43 | 70.47 | 00:00:00 | | 2014-12-26 | 1,297,900 | 70.57 | 71.02 | 70.57 | 70.88 | 00:00:00 | | 2014-12-29 | 1,715,200 | 70.65 | 70.86 | 70.33 | 70.48 | 00:00:00 | | 2014-12-30 | 2,034,200 | 70.34 | 70.69 | 69.85 | 70.04 | 00:00:00 | | 2014-12-31 | 2,191,100 | 70.09 | 70.41 | 69.12 | 69.19 | 00:00:00 | | 2015-01-02 | 2,522,800 | 69.17 | 69.26 | 68.70 | 69.04 | 00:00:00 | | 2015-01-05 | 2,950,700 | 68.94 | 69.43 | 68.45 | 68.53 | 00:00:00 | | 2015-01-06 | 3,437,400 | 68.73 | 68.87 | 67.63 | 67.81 | 00:00:00 | | 2015-01-07 | 2,908,000 | 68.13 | 68.44 | 67.74 | 68.35 | 00:00:00 | | 2015-01-08 | 2,745,200 | 68.95 | 69.31 | 68.68 | 69.28 | 00:00:00 | | 2015-01-09 | 2,284,300 | 69.35 | 69.44 | 68.55 | 68.60 | 00:00:00 | | 2015-01-12 | 2,352,000 | 68.60 | 68.96 | 67.77 | 68.26 | 00:00:00 | | 2015-01-13 | 4,434,200 | 68.66 | 69.33 | 68.33 | 68.73 | 00:00:00 | | 2015-01-14 | 2,573,700 | 67.89 | 68.63 | 67.84 | 68.45 | 00:00:00 | | 2015-01-15 | 2,376,200 | 68.45 | 68.94 | 68.21 | 68.32 | 00:00:00 | | 2015-01-16 | 3,780,100 | 68.26 | 69.26 | 68.02 | 69.17 | 00:00:00 | | 2015-01-20 | 3,275,000 | 69.04 | 69.19 | 68.38 | 68.96 | 00:00:00 | | 2015-01-21 | 3,373,100 | 68.14 | 68.96 | 67.76 | 68.35 | 00:00:00 | | 2015-01-22 | 3,066,900 | 68.48 | 69.44 | 68.10 | 69.32 | 00:00:00 | | 2015-01-23 | 4,577,900 | 68.85 | 69.00 | 67.10 | 67.14 | 00:00:00 | | 2015-01-26 | 5,421,000 | 66.96 | 67.09 | 66.23 | 66.29 | 00:00:00 | | 2015-01-27 | 5,951,000 | 65.69 | 65.93 | 64.87 | 65.66 | 00:00:00 | | 2015-01-28 | 6,750,300 | 66.05 | 66.21 | 64.95 | 65.12 | 00:00:00 | | 2015-01-29 | 6,902,200 | 68.60 | 69.46 | 68.22 | 69.03 | 00:00:00 | | 2015-01-30 | 5,926,600 | 68.35 | 68.59 | 67.46 | 67.52 | 00:00:00 | | 2015-02-02 | 4,596,300 | 67.36 | 69.09 | 66.98 | 68.99 | 00:00:00 | | 2015-02-03 | 3,345,500 | 69.19 | 69.22 | 68.50 | 69.19 | 00:00:00 | | 2015-02-04 | 3,075,300 | 69.25 | 69.79 | 69.04 | 69.20 | 00:00:00 | | 2015-02-05 | 3,408,400 | 69.49 | 70.18 | 69.30 | 69.79 | 00:00:00 | | 2015-02-06 | 2,637,400 | 69.71 | 69.74 | 68.96 | 69.30 | 00:00:00 | | 2015-02-09 | 2,113,000 | 69.13 | 69.41 | 68.90 | 69.07 | 00:00:00 | | 2015-02-10 | 1,962,700 | 69.37 | 69.62 | 68.91 | 69.44 | 00:00:00 | | 2015-02-11 | 2,232,000 | 69.55 | 69.87 | 69.06 | 69.47 | 00:00:00 | | 2015-02-12 | 2,822,700 | 69.32 | 69.86 | 69.32 | 69.85 | 00:00:00 | | 2015-02-13 | 2,554,900 | 69.53 | 70.15 | 69.50 | 70.08 | 00:00:00 | | 2015-02-17 | 3,334,500 | 70.00 | 70.46 | 69.63 | 70.19 | 00:00:00 | | 2015-02-18 | 2,771,400 | 69.76 | 70.61 | 69.76 | 70.54 | 00:00:00 | | 2015-02-19 | 3,245,500 | 70.36 | 70.79 | 69.92 | 70.21 | 00:00:00 | | 2015-02-20 | 2,356,700 | 70.13 | 70.35 | 69.57 | 70.24 | 00:00:00 | | 2015-02-23 | 2,387,400 | 71.01 | 71.01 | 70.46 | 70.68 | 00:00:00 | | 2015-02-24 | 2,497,100 | 70.86 | 71.22 | 70.47 | 71.01 | 00:00:00 | | 2015-02-25 | 2,498,500 | 71.05 | 71.19 | 70.75 | 71.01 | 00:00:00 | | 2015-02-26 | 1,855,900 | 70.94 | 71.29 | 70.66 | 71.11 | 00:00:00 | | 2015-02-27 | 1,997,300 | 71.04 | 71.13 | 70.73 | 70.82 | 00:00:00 | | 2015-03-02 | 1,787,700 | 70.82 | 71.08 | 70.39 | 71.01 | 00:00:00 | | 2015-03-03 | 2,010,300 | 71.00 | 71.00 | 70.29 | 70.68 | 00:00:00 | | 2015-03-04 | 2,715,900 | 70.48 | 70.76 | 70.23 | 70.68 | 00:00:00 | | 2015-03-05 | 3,707,900 | 70.97 | 71.56 | 70.79 | 71.46 | 00:00:00 | | 2015-03-06 | 3,502,800 | 70.83 | 70.98 | 69.14 | 69.25 | 00:00:00 | | 2015-03-09 | 2,534,000 | 69.12 | 69.80 | 69.06 | 69.59 | 00:00:00 | | 2015-03-10 | 2,492,600 | 69.28 | 69.30 | 68.40 | 68.40 | 00:00:00 | | 2015-03-11 | 2,643,200 | 68.27 | 68.42 | 67.69 | 67.89 | 00:00:00 | | 2015-03-12 | 2,456,700 | 68.32 | 68.58 | 68.15 | 68.53 | 00:00:00 | | 2015-03-13 | 3,451,400 | 68.29 | 68.52 | 67.92 | 68.46 | 00:00:00 | | 2015-03-16 | 2,923,400 | 68.70 | 69.15 | 68.58 | 69.02 | 00:00:00 | | 2015-03-17 | 2,843,100 | 68.55 | 68.81 | 68.33 | 68.41 | 00:00:00 | | 2015-03-18 | 5,386,900 | 68.25 | 68.74 | 66.88 | 68.33 | 00:00:00 | | 2015-03-19 | 2,881,200 | 68.18 | 68.53 | 67.81 | 68.29 | 00:00:00 | | 2015-03-20 | 4,508,200 | 68.65 | 69.61 | 68.52 | 69.56 | 00:00:00 | | 2015-03-23 | 3,123,400 | 69.65 | 70.39 | 69.30 | 70.17 | 00:00:00 | | 2015-03-24 | 2,747,100 | 69.98 | 70.65 | 69.31 | 69.31 | 00:00:00 | | 2015-03-25 | 3,450,000 | 69.71 | 69.91 | 68.82 | 68.89 | 00:00:00 | | 2015-03-26 | 2,888,800 | 68.72 | 69.21 | 68.48 | 68.74 | 00:00:00 | | 2015-03-27 | 1,994,500 | 68.91 | 69.09 | 68.42 | 68.75 | 00:00:00 | | 2015-03-30 | 1,957,000 | 68.75 | 69.50 | 68.54 | 69.29 | 00:00:00 | | 2015-03-31 | 4,125,000 | 68.86 | 69.74 | 68.84 | 69.34 | 00:00:00 | | 2015-04-01 | 3,072,000 | 69.34 | 69.34 | 68.61 | 69.09 | 00:00:00 | | 2015-04-02 | 1,914,000 | 69.05 | 69.45 | 68.81 | 69.33 | 00:00:00 | | 2015-04-06 | 2,021,700 | 69.02 | 70.30 | 68.88 | 69.95 | 00:00:00 | | 2015-04-07 | 1,777,400 | 69.93 | 70.44 | 69.69 | 69.71 | 00:00:00 | | 2015-04-08 | 1,498,700 | 69.74 | 70.25 | 69.42 | 69.90 | 00:00:00 | | 2015-04-09 | 1,851,300 | 69.80 | 70.06 | 69.28 | 69.96 | 00:00:00 | | 2015-04-10 | 1,708,400 | 69.89 | 70.04 | 69.58 | 69.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
