|
 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 | | 2015-04-10 | 1,708,400 | 69.89 | 70.04 | 69.58 | 69.61 | 00:00:00 | | 2015-04-13 | 1,518,100 | 69.35 | 69.77 | 69.13 | 69.31 | 00:00:00 | | 2015-04-14 | 2,468,600 | 69.04 | 70.02 | 69.00 | 69.63 | 00:00:00 | | 2015-04-15 | 2,369,400 | 69.72 | 70.36 | 69.62 | 69.88 | 00:00:00 | | 2015-04-16 | 2,155,900 | 69.96 | 70.30 | 69.66 | 70.08 | 00:00:00 | | 2015-04-17 | 2,238,000 | 69.69 | 69.84 | 68.98 | 69.28 | 00:00:00 | | 2015-04-20 | 4,681,500 | 68.70 | 69.20 | 68.31 | 68.46 | 00:00:00 | | 2015-04-21 | 2,934,100 | 68.64 | 69.33 | 68.64 | 69.01 | 00:00:00 | | 2015-04-22 | 2,340,000 | 69.00 | 69.31 | 68.69 | 69.28 | 00:00:00 | | 2015-04-23 | 2,372,200 | 68.93 | 69.50 | 68.79 | 69.22 | 00:00:00 | | 2015-04-24 | 2,280,800 | 69.25 | 69.46 | 69.01 | 69.17 | 00:00:00 | | 2015-04-27 | 2,262,700 | 69.30 | 69.43 | 68.82 | 68.98 | 00:00:00 | | 2015-04-28 | 2,409,000 | 68.79 | 69.18 | 68.43 | 68.77 | 00:00:00 | | 2015-04-29 | 4,634,500 | 68.49 | 68.98 | 68.30 | 68.51 | 00:00:00 | | 2015-04-30 | 5,582,300 | 67.49 | 67.67 | 66.78 | 67.28 | 00:00:00 | | 2015-05-01 | 3,135,600 | 67.28 | 67.70 | 66.90 | 67.68 | 00:00:00 | | 2015-05-04 | 2,373,800 | 67.83 | 68.25 | 67.71 | 67.86 | 00:00:00 | | 2015-05-05 | 3,182,200 | 68.14 | 68.24 | 67.32 | 67.38 | 00:00:00 | | 2015-05-06 | 2,248,800 | 67.75 | 67.87 | 67.14 | 67.79 | 00:00:00 | | 2015-05-07 | 2,336,100 | 67.97 | 68.25 | 67.50 | 67.88 | 00:00:00 | | 2015-05-08 | 3,022,300 | 68.50 | 68.64 | 67.98 | 68.20 | 00:00:00 | | 2015-05-11 | 2,187,500 | 67.91 | 68.46 | 67.82 | 67.83 | 00:00:00 | | 2015-05-12 | 3,209,000 | 67.52 | 68.11 | 67.33 | 67.88 | 00:00:00 | | 2015-05-13 | 2,313,300 | 68.02 | 68.48 | 67.49 | 67.60 | 00:00:00 | | 2015-05-14 | 2,268,200 | 68.02 | 68.72 | 68.01 | 68.63 | 00:00:00 | | 2015-05-15 | 1,946,000 | 68.56 | 68.90 | 68.43 | 68.63 | 00:00:00 | | 2015-05-18 | 3,359,800 | 68.49 | 68.82 | 68.40 | 68.61 | 00:00:00 | | 2015-05-19 | 2,505,800 | 68.67 | 69.19 | 68.49 | 69.14 | 00:00:00 | | 2015-05-20 | 2,020,700 | 69.18 | 69.28 | 68.89 | 68.89 | 00:00:00 | | 2015-05-21 | 1,808,800 | 68.81 | 68.86 | 68.47 | 68.82 | 00:00:00 | | 2015-05-22 | 1,714,600 | 68.89 | 68.90 | 68.46 | 68.50 | 00:00:00 | | 2015-05-26 | 4,609,600 | 68.42 | 68.50 | 67.11 | 67.15 | 00:00:00 | | 2015-05-27 | 3,315,600 | 67.30 | 67.75 | 67.28 | 67.54 | 00:00:00 | | 2015-05-28 | 2,077,400 | 67.54 | 67.63 | 67.17 | 67.33 | 00:00:00 | | 2015-05-29 | 4,755,200 | 67.21 | 67.35 | 66.74 | 66.79 | 00:00:00 | | 2015-06-01 | 3,447,100 | 66.71 | 67.12 | 66.36 | 66.90 | 00:00:00 | | 2015-06-02 | 2,537,300 | 66.87 | 67.07 | 66.55 | 66.73 | 00:00:00 | | 2015-06-03 | 2,668,200 | 66.80 | 66.97 | 66.50 | 66.57 | 00:00:00 | | 2015-06-04 | 3,264,500 | 66.21 | 66.90 | 65.85 | 65.92 | 00:00:00 | | 2015-06-05 | 5,731,100 | 65.89 | 66.00 | 64.96 | 65.48 | 00:00:00 | | 2015-06-08 | 3,079,300 | 65.39 | 65.54 | 64.83 | 65.34 | 00:00:00 | | 2015-06-09 | 5,780,600 | 65.43 | 66.52 | 65.16 | 66.03 | 00:00:00 | | 2015-06-10 | 4,716,500 | 66.74 | 67.47 | 66.66 | 67.07 | 00:00:00 | | 2015-06-11 | 3,863,300 | 66.45 | 66.74 | 66.17 | 66.55 | 00:00:00 | | 2015-06-12 | 2,543,300 | 66.44 | 66.44 | 66.05 | 66.29 | 00:00:00 | | 2015-06-15 | 3,378,200 | 65.66 | 65.90 | 65.21 | 65.34 | 00:00:00 | | 2015-06-16 | 2,204,600 | 65.17 | 66.08 | 65.17 | 65.98 | 00:00:00 | | 2015-06-17 | 2,356,100 | 66.08 | 66.58 | 66.00 | 66.41 | 00:00:00 | | 2015-06-18 | 4,435,100 | 66.59 | 67.53 | 66.57 | 67.17 | 00:00:00 | | 2015-06-19 | 3,674,400 | 66.79 | 67.18 | 66.60 | 66.90 | 00:00:00 | | 2015-06-22 | 3,124,000 | 67.19 | 67.57 | 67.09 | 67.24 | 00:00:00 | | 2015-06-23 | 1,727,500 | 67.07 | 67.27 | 66.84 | 67.01 | 00:00:00 | | 2015-06-24 | 2,815,400 | 66.93 | 67.12 | 66.48 | 66.49 | 00:00:00 | | 2015-06-25 | 2,680,600 | 66.51 | 66.80 | 66.32 | 66.46 | 00:00:00 | | 2015-06-26 | 2,588,200 | 66.76 | 67.00 | 66.44 | 66.50 | 00:00:00 | | 2015-06-29 | 2,270,400 | 66.00 | 66.34 | 65.37 | 65.40 | 00:00:00 | | 2015-06-30 | 2,786,600 | 65.85 | 65.88 | 65.31 | 65.41 | 00:00:00 | | 2015-07-01 | 2,957,500 | 65.59 | 66.19 | 65.55 | 66.16 | 00:00:00 | | 2015-07-02 | 2,000,700 | 66.38 | 66.58 | 65.98 | 66.16 | 00:00:00 | | 2015-07-06 | 1,835,600 | 65.68 | 66.31 | 65.63 | 65.96 | 00:00:00 | | 2015-07-07 | 2,893,500 | 66.14 | 67.38 | 65.96 | 67.31 | 00:00:00 | | 2015-07-08 | 2,043,700 | 66.93 | 67.16 | 66.45 | 66.45 | 00:00:00 | | 2015-07-09 | 3,004,700 | 67.15 | 67.18 | 66.15 | 66.17 | 00:00:00 | | 2015-07-10 | 2,221,800 | 66.76 | 66.91 | 66.53 | 66.64 | 00:00:00 | | 2015-07-13 | 2,073,200 | 66.95 | 67.50 | 66.91 | 67.44 | 00:00:00 | | 2015-07-14 | 2,143,600 | 67.50 | 67.50 | 66.93 | 67.27 | 00:00:00 | | 2015-07-15 | 3,360,300 | 67.04 | 67.58 | 66.76 | 66.91 | 00:00:00 | | 2015-07-16 | 1,912,000 | 67.33 | 67.73 | 67.18 | 67.62 | 00:00:00 | | 2015-07-17 | 1,792,000 | 67.36 | 67.62 | 67.20 | 67.50 | 00:00:00 | | 2015-07-20 | 2,214,900 | 67.37 | 67.96 | 67.14 | 67.80 | 00:00:00 | | 2015-07-21 | 2,699,400 | 67.57 | 67.64 | 66.77 | 66.94 | 00:00:00 | | 2015-07-22 | 2,825,500 | 66.94 | 67.18 | 66.73 | 67.00 | 00:00:00 | | 2015-07-23 | 2,667,900 | 67.00 | 67.18 | 66.81 | 67.04 | 00:00:00 | | 2015-07-24 | 2,317,000 | 67.01 | 67.15 | 66.78 | 67.00 | 00:00:00 | | 2015-07-27 | 3,576,300 | 66.76 | 67.31 | 66.54 | 67.30 | 00:00:00 | | 2015-07-28 | 5,569,600 | 67.44 | 68.47 | 67.27 | 68.39 | 00:00:00 | | 2015-07-29 | 4,974,900 | 68.25 | 69.23 | 68.13 | 68.93 | 00:00:00 | | 2015-07-30 | 5,486,000 | 68.75 | 68.80 | 67.31 | 68.02 | 00:00:00 | | 2015-07-31 | 3,511,000 | 68.06 | 68.29 | 67.80 | 68.02 | 00:00:00 | | 2015-08-03 | 3,060,800 | 67.66 | 68.47 | 67.59 | 68.42 | 00:00:00 | | 2015-08-04 | 2,770,500 | 68.34 | 68.71 | 68.06 | 68.45 | 00:00:00 | | 2015-08-05 | 2,578,900 | 68.77 | 69.23 | 68.34 | 69.08 | 00:00:00 | | 2015-08-06 | 2,989,000 | 69.20 | 69.30 | 68.64 | 68.65 | 00:00:00 | | 2015-08-07 | 2,286,500 | 68.63 | 68.70 | 68.30 | 68.49 | 00:00:00 | | 2015-08-10 | 2,998,700 | 68.84 | 69.08 | 68.67 | 68.74 | 00:00:00 | | 2015-08-11 | 2,571,000 | 68.38 | 68.56 | 68.19 | 68.26 | 00:00:00 | | 2015-08-12 | 3,310,600 | 67.99 | 68.13 | 66.97 | 68.00 | 00:00:00 | | 2015-08-13 | 2,225,900 | 68.03 | 68.18 | 67.57 | 67.66 | 00:00:00 | | 2015-08-14 | 1,829,600 | 67.76 | 67.94 | 67.49 | 67.79 | 00:00:00 | | 2015-08-17 | 1,840,300 | 67.46 | 67.80 | 67.08 | 67.66 | 00:00:00 | | 2015-08-18 | 2,230,700 | 67.67 | 68.02 | 67.49 | 67.69 | 00:00:00 | | 2015-08-19 | 3,127,800 | 67.34 | 67.50 | 66.60 | 66.74 | 00:00:00 | | 2015-08-20 | 3,712,200 | 66.20 | 66.55 | 65.96 | 65.99 | 00:00:00 | | 2015-08-21 | 5,799,400 | 65.82 | 66.08 | 64.86 | 64.98 | 00:00:00 | | 2015-08-24 | 9,060,100 | 61.90 | 62.50 | 50.84 | 61.95 | 00:00:00 | | 2015-08-25 | 6,460,200 | 63.24 | 63.49 | 60.32 | 60.37 | 00:00:00 | | 2015-08-26 | 5,305,500 | 61.53 | 62.40 | 60.54 | 62.23 | 00:00:00 | | 2015-08-27 | 5,006,900 | 62.58 | 63.29 | 61.94 | 63.09 | 00:00:00 | | 2015-08-28 | 3,486,900 | 63.01 | 63.38 | 62.52 | 63.35 | 00:00:00 | | 2015-08-31 | 3,634,600 | 62.88 | 63.05 | 62.40 | 62.81 | 00:00:00 | | 2015-09-01 | 4,289,000 | 61.62 | 62.27 | 60.91 | 61.27 | 00:00:00 | | 2015-09-02 | 3,402,200 | 62.00 | 62.22 | 61.53 | 62.18 | 00:00:00 | | 2015-09-03 | 4,026,400 | 62.24 | 63.13 | 62.24 | 62.92 | 00:00:00 | | 2015-09-04 | 5,100,300 | 61.86 | 62.19 | 61.39 | 61.46 | 00:00:00 | | 2015-09-08 | 6,528,600 | 62.48 | 63.66 | 62.15 | 63.43 | 00:00:00 | | 2015-09-09 | 3,616,900 | 64.04 | 64.13 | 62.26 | 62.39 | 00:00:00 | | 2015-09-10 | 5,218,200 | 62.28 | 62.48 | 61.31 | 61.93 | 00:00:00 | | 2015-09-11 | 3,463,100 | 61.38 | 62.11 | 61.38 | 61.92 | 00:00:00 | | 2015-09-14 | 3,699,100 | 61.83 | 62.14 | 61.55 | 62.11 | 00:00:00 | | 2015-09-15 | 3,457,300 | 62.07 | 62.64 | 61.37 | 62.43 | 00:00:00 | | 2015-09-16 | 2,885,500 | 62.60 | 63.23 | 62.50 | 63.07 | 00:00:00 | | 2015-09-17 | 4,595,500 | 63.01 | 64.09 | 62.98 | 63.27 | 00:00:00 | | 2015-09-18 | 13,248,900 | 62.68 | 63.66 | 62.65 | 62.69 | 00:00:00 | | 2015-09-21 | 3,991,200 | 63.16 | 63.43 | 62.93 | 63.10 | 00:00:00 | | 2015-09-22 | 3,886,300 | 62.50 | 62.73 | 61.74 | 62.16 | 00:00:00 | | 2015-09-23 | 4,005,600 | 62.04 | 62.32 | 61.75 | 62.10 | 00:00:00 | | 2015-09-24 | 3,742,000 | 61.80 | 62.42 | 61.46 | 62.25 | 00:00:00 | | 2015-09-25 | 4,532,100 | 62.77 | 63.69 | 62.64 | 63.14 | 00:00:00 | | 2015-09-28 | 4,581,800 | 62.97 | 63.28 | 62.16 | 62.16 | 00:00:00 | | 2015-09-29 | 3,875,400 | 62.16 | 63.19 | 62.10 | 63.07 | 00:00:00 | | 2015-09-30 | 3,456,400 | 63.66 | 63.99 | 63.09 | 63.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
