|
 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 | | 2015-09-30 | 3,456,400 | 63.66 | 63.99 | 63.09 | 63.46 | 00:00:00 | | 2015-10-01 | 4,253,800 | 63.58 | 63.95 | 63.21 | 63.72 | 00:00:00 | | 2015-10-02 | 3,494,900 | 63.22 | 64.28 | 63.06 | 64.28 | 00:00:00 | | 2015-10-05 | 3,667,000 | 64.59 | 65.51 | 64.34 | 65.35 | 00:00:00 | | 2015-10-06 | 2,941,500 | 65.30 | 65.30 | 64.73 | 64.79 | 00:00:00 | | 2015-10-07 | 2,278,100 | 65.05 | 65.48 | 64.80 | 65.35 | 00:00:00 | | 2015-10-08 | 2,570,900 | 65.18 | 65.94 | 65.02 | 65.90 | 00:00:00 | | 2015-10-09 | 3,465,400 | 66.00 | 66.42 | 65.78 | 66.34 | 00:00:00 | | 2015-10-12 | 2,419,400 | 66.33 | 66.58 | 65.99 | 66.25 | 00:00:00 | | 2015-10-13 | 2,200,800 | 65.97 | 66.29 | 65.78 | 65.97 | 00:00:00 | | 2015-10-14 | 2,326,100 | 65.97 | 66.11 | 65.50 | 65.75 | 00:00:00 | | 2015-10-15 | 2,406,700 | 66.16 | 66.66 | 65.96 | 66.57 | 00:00:00 | | 2015-10-16 | 2,373,300 | 66.90 | 67.26 | 66.71 | 67.12 | 00:00:00 | | 2015-10-19 | 2,377,900 | 67.02 | 67.43 | 66.89 | 67.25 | 00:00:00 | | 2015-10-20 | 3,281,900 | 66.95 | 67.24 | 66.86 | 67.06 | 00:00:00 | | 2015-10-21 | 2,755,100 | 66.81 | 67.50 | 66.54 | 66.83 | 00:00:00 | | 2015-10-22 | 3,658,400 | 67.15 | 68.86 | 66.67 | 68.64 | 00:00:00 | | 2015-10-23 | 3,946,700 | 68.72 | 69.20 | 68.35 | 68.94 | 00:00:00 | | 2015-10-26 | 3,708,600 | 68.82 | 69.32 | 68.66 | 68.72 | 00:00:00 | | 2015-10-27 | 3,307,500 | 68.39 | 69.00 | 68.31 | 68.95 | 00:00:00 | | 2015-10-28 | 3,354,100 | 69.00 | 69.16 | 68.12 | 68.83 | 00:00:00 | | 2015-10-29 | 3,511,000 | 68.62 | 69.44 | 68.42 | 69.23 | 00:00:00 | | 2015-10-30 | 7,411,600 | 67.69 | 68.07 | 66.35 | 66.35 | 00:00:00 | | 2015-11-02 | 5,332,300 | 66.77 | 67.57 | 66.36 | 67.49 | 00:00:00 | | 2015-11-03 | 3,728,100 | 67.24 | 68.11 | 66.90 | 68.00 | 00:00:00 | | 2015-11-04 | 3,732,800 | 67.93 | 68.05 | 67.00 | 67.48 | 00:00:00 | | 2015-11-05 | 2,786,800 | 67.51 | 67.89 | 67.20 | 67.60 | 00:00:00 | | 2015-11-06 | 5,178,300 | 67.21 | 67.21 | 65.40 | 65.82 | 00:00:00 | | 2015-11-09 | 3,623,800 | 65.48 | 65.97 | 65.28 | 65.77 | 00:00:00 | | 2015-11-10 | 2,796,600 | 65.67 | 66.58 | 65.58 | 66.38 | 00:00:00 | | 2015-11-11 | 2,606,100 | 66.69 | 67.22 | 66.44 | 66.45 | 00:00:00 | | 2015-11-12 | 2,777,300 | 66.15 | 66.32 | 65.24 | 65.27 | 00:00:00 | | 2015-11-13 | 3,275,000 | 65.18 | 65.56 | 64.51 | 64.56 | 00:00:00 | | 2015-11-16 | 3,187,400 | 64.60 | 65.70 | 64.60 | 65.57 | 00:00:00 | | 2015-11-17 | 2,296,600 | 65.92 | 65.96 | 65.14 | 65.32 | 00:00:00 | | 2015-11-18 | 2,911,600 | 65.32 | 66.14 | 65.12 | 66.06 | 00:00:00 | | 2015-11-19 | 2,962,900 | 66.32 | 66.95 | 66.20 | 66.38 | 00:00:00 | | 2015-11-20 | 3,025,400 | 66.75 | 67.18 | 66.04 | 66.10 | 00:00:00 | | 2015-11-23 | 2,807,700 | 66.10 | 66.94 | 66.07 | 66.89 | 00:00:00 | | 2015-11-24 | 2,242,000 | 66.43 | 67.09 | 66.42 | 66.82 | 00:00:00 | | 2015-11-25 | 2,996,000 | 66.93 | 67.03 | 66.41 | 66.43 | 00:00:00 | | 2015-11-27 | 1,265,500 | 66.51 | 66.75 | 66.19 | 66.56 | 00:00:00 | | 2015-11-30 | 3,561,800 | 66.56 | 66.77 | 65.65 | 65.68 | 00:00:00 | | 2015-12-01 | 4,517,700 | 65.77 | 66.07 | 65.32 | 65.83 | 00:00:00 | | 2015-12-02 | 3,662,200 | 65.82 | 66.41 | 65.58 | 65.68 | 00:00:00 | | 2015-12-03 | 4,800,800 | 65.70 | 65.96 | 64.99 | 65.58 | 00:00:00 | | 2015-12-04 | 4,590,400 | 65.97 | 66.76 | 65.70 | 66.34 | 00:00:00 | | 2015-12-07 | 3,895,600 | 66.39 | 66.56 | 66.09 | 66.34 | 00:00:00 | | 2015-12-08 | 2,436,600 | 66.05 | 66.50 | 65.88 | 66.18 | 00:00:00 | | 2015-12-09 | 3,046,100 | 66.02 | 67.10 | 65.75 | 66.08 | 00:00:00 | | 2015-12-10 | 2,625,900 | 66.08 | 66.66 | 65.98 | 66.13 | 00:00:00 | | 2015-12-11 | 3,506,400 | 65.37 | 65.78 | 65.03 | 65.21 | 00:00:00 | | 2015-12-14 | 3,353,800 | 65.29 | 65.90 | 65.00 | 65.85 | 00:00:00 | | 2015-12-15 | 3,681,900 | 66.33 | 67.11 | 66.23 | 66.76 | 00:00:00 | | 2015-12-16 | 5,095,200 | 67.00 | 68.49 | 66.99 | 68.33 | 00:00:00 | | 2015-12-17 | 4,224,800 | 68.19 | 68.30 | 67.30 | 67.33 | 00:00:00 | | 2015-12-18 | 5,115,600 | 66.90 | 66.97 | 65.57 | 65.57 | 00:00:00 | | 2015-12-21 | 2,627,400 | 66.02 | 66.15 | 65.50 | 65.98 | 00:00:00 | | 2015-12-22 | 2,091,800 | 66.15 | 66.69 | 65.69 | 66.58 | 00:00:00 | | 2015-12-23 | 1,673,300 | 66.86 | 67.39 | 66.78 | 67.16 | 00:00:00 | | 2015-12-24 | 882,100 | 67.00 | 67.28 | 66.86 | 66.99 | 00:00:00 | | 2015-12-28 | 1,525,700 | 66.76 | 66.95 | 66.65 | 66.89 | 00:00:00 | | 2015-12-29 | 1,670,600 | 67.33 | 67.73 | 67.23 | 67.65 | 00:00:00 | | 2015-12-30 | 1,707,200 | 67.66 | 68.07 | 67.39 | 67.53 | 00:00:00 | | 2015-12-31 | 1,987,000 | 67.21 | 67.29 | 66.61 | 66.62 | 00:00:00 | | 2016-01-04 | 5,722,600 | 65.40 | 65.41 | 63.98 | 64.71 | 00:00:00 | | 2016-01-05 | 4,307,000 | 64.73 | 65.26 | 64.60 | 65.00 | 00:00:00 | | 2016-01-06 | 4,407,600 | 64.21 | 64.64 | 63.96 | 64.14 | 00:00:00 | | 2016-01-07 | 4,476,300 | 63.40 | 63.90 | 62.76 | 63.01 | 00:00:00 | | 2016-01-08 | 3,219,800 | 63.10 | 63.42 | 62.37 | 62.55 | 00:00:00 | | 2016-01-11 | 3,079,100 | 62.85 | 63.20 | 62.08 | 62.81 | 00:00:00 | | 2016-01-12 | 2,829,300 | 63.27 | 63.50 | 62.67 | 63.38 | 00:00:00 | | 2016-01-13 | 3,504,300 | 63.60 | 63.94 | 62.80 | 62.91 | 00:00:00 | | 2016-01-14 | 3,894,200 | 63.03 | 64.14 | 62.98 | 63.53 | 00:00:00 | | 2016-01-15 | 6,703,000 | 62.37 | 63.92 | 62.32 | 63.35 | 00:00:00 | | 2016-01-19 | 5,106,800 | 63.79 | 64.52 | 63.70 | 64.29 | 00:00:00 | | 2016-01-20 | 8,221,500 | 63.46 | 63.68 | 61.40 | 62.45 | 00:00:00 | | 2016-01-21 | 5,645,300 | 62.32 | 63.96 | 61.91 | 63.65 | 00:00:00 | | 2016-01-22 | 4,360,100 | 64.33 | 64.91 | 63.87 | 64.61 | 00:00:00 | | 2016-01-25 | 3,665,200 | 64.33 | 64.61 | 63.76 | 63.93 | 00:00:00 | | 2016-01-26 | 3,658,900 | 64.01 | 64.81 | 63.98 | 64.33 | 00:00:00 | | 2016-01-27 | 3,261,700 | 64.29 | 65.10 | 63.88 | 64.30 | 00:00:00 | | 2016-01-28 | 5,572,900 | 64.56 | 65.55 | 64.32 | 65.02 | 00:00:00 | | 2016-01-29 | 9,442,800 | 64.99 | 67.65 | 64.35 | 67.53 | 00:00:00 | | 2016-02-01 | 4,895,100 | 66.93 | 67.08 | 65.89 | 66.20 | 00:00:00 | | 2016-02-02 | 3,688,700 | 65.62 | 66.08 | 65.17 | 65.36 | 00:00:00 | | 2016-02-03 | 4,036,100 | 65.84 | 66.26 | 65.00 | 66.03 | 00:00:00 | | 2016-02-04 | 3,021,300 | 65.90 | 66.23 | 65.50 | 65.99 | 00:00:00 | | 2016-02-05 | 3,879,900 | 65.99 | 66.32 | 65.41 | 66.19 | 00:00:00 | | 2016-02-08 | 4,029,200 | 65.65 | 66.29 | 65.24 | 66.07 | 00:00:00 | | 2016-02-09 | 4,423,900 | 65.48 | 66.31 | 64.93 | 65.88 | 00:00:00 | | 2016-02-10 | 3,117,500 | 66.39 | 66.83 | 65.71 | 65.81 | 00:00:00 | | 2016-02-11 | 4,712,700 | 64.71 | 65.30 | 64.00 | 64.44 | 00:00:00 | | 2016-02-12 | 2,534,900 | 64.78 | 65.75 | 64.54 | 65.70 | 00:00:00 | | 2016-02-16 | 3,481,200 | 66.52 | 66.70 | 65.52 | 65.81 | 00:00:00 | | 2016-02-17 | 3,103,600 | 66.12 | 67.20 | 65.96 | 67.06 | 00:00:00 | | 2016-02-18 | 2,467,400 | 66.90 | 67.34 | 66.63 | 67.22 | 00:00:00 | | 2016-02-19 | 3,373,200 | 67.20 | 67.48 | 66.36 | 67.46 | 00:00:00 | | 2016-02-22 | 2,898,800 | 67.46 | 68.39 | 67.39 | 67.61 | 00:00:00 | | 2016-02-23 | 2,053,300 | 67.39 | 67.71 | 67.02 | 67.20 | 00:00:00 | | 2016-02-24 | 5,260,200 | 66.94 | 66.99 | 66.03 | 66.32 | 00:00:00 | | 2016-02-25 | 3,008,400 | 66.61 | 67.45 | 66.33 | 67.42 | 00:00:00 | | 2016-02-26 | 3,273,400 | 67.20 | 67.53 | 66.07 | 66.28 | 00:00:00 | | 2016-02-29 | 3,625,900 | 66.44 | 66.70 | 65.61 | 65.64 | 00:00:00 | | 2016-03-01 | 3,627,400 | 66.06 | 67.39 | 65.93 | 67.33 | 00:00:00 | | 2016-03-02 | 2,546,900 | 67.06 | 67.42 | 66.39 | 67.08 | 00:00:00 | | 2016-03-03 | 2,415,000 | 66.86 | 67.61 | 66.71 | 67.61 | 00:00:00 | | 2016-03-04 | 2,827,300 | 67.42 | 68.32 | 67.28 | 68.16 | 00:00:00 | | 2016-03-07 | 2,764,100 | 67.80 | 67.94 | 67.37 | 67.57 | 00:00:00 | | 2016-03-08 | 2,235,300 | 67.21 | 67.93 | 66.86 | 67.53 | 00:00:00 | | 2016-03-09 | 2,711,800 | 67.88 | 68.58 | 67.30 | 67.98 | 00:00:00 | | 2016-03-10 | 2,454,300 | 68.11 | 68.45 | 67.53 | 68.23 | 00:00:00 | | 2016-03-11 | 3,186,900 | 68.28 | 68.49 | 67.95 | 68.37 | 00:00:00 | | 2016-03-14 | 2,280,100 | 68.34 | 68.59 | 67.83 | 68.24 | 00:00:00 | | 2016-03-15 | 2,474,800 | 67.83 | 68.75 | 67.70 | 68.59 | 00:00:00 | | 2016-03-16 | 2,603,300 | 68.41 | 68.82 | 67.86 | 68.68 | 00:00:00 | | 2016-03-17 | 4,243,300 | 68.76 | 69.99 | 68.58 | 69.86 | 00:00:00 | | 2016-03-18 | 7,731,800 | 69.98 | 70.50 | 69.66 | 70.48 | 00:00:00 | | 2016-03-21 | 4,128,700 | 70.07 | 70.87 | 69.80 | 70.43 | 00:00:00 | | 2016-03-22 | 3,629,000 | 70.00 | 70.30 | 69.28 | 69.56 | 00:00:00 | | 2016-03-23 | 2,287,300 | 69.60 | 70.08 | 69.54 | 69.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
