|
 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 | | 2016-03-23 | 2,287,300 | 69.60 | 70.08 | 69.54 | 69.80 | 00:00:00 | | 2016-03-24 | 3,806,000 | 69.54 | 69.96 | 69.38 | 69.91 | 00:00:00 | | 2016-03-28 | 1,925,300 | 69.98 | 70.39 | 69.74 | 69.91 | 00:00:00 | | 2016-03-29 | 3,208,500 | 70.00 | 70.67 | 69.55 | 70.51 | 00:00:00 | | 2016-03-30 | 4,353,000 | 70.51 | 71.25 | 70.18 | 70.72 | 00:00:00 | | 2016-03-31 | 2,906,000 | 70.72 | 71.00 | 70.51 | 70.65 | 00:00:00 | | 2016-04-01 | 3,256,300 | 70.21 | 71.27 | 70.09 | 71.20 | 00:00:00 | | 2016-04-04 | 2,641,100 | 70.87 | 71.27 | 70.59 | 71.16 | 00:00:00 | | 2016-04-05 | 3,781,800 | 71.13 | 71.47 | 70.99 | 71.14 | 00:00:00 | | 2016-04-06 | 3,442,000 | 71.11 | 71.42 | 70.87 | 71.41 | 00:00:00 | | 2016-04-07 | 2,987,700 | 70.90 | 70.95 | 70.28 | 70.64 | 00:00:00 | | 2016-04-08 | 2,816,000 | 71.09 | 71.15 | 70.50 | 71.07 | 00:00:00 | | 2016-04-11 | 2,996,300 | 71.12 | 71.40 | 70.80 | 70.94 | 00:00:00 | | 2016-04-12 | 2,532,600 | 70.83 | 71.37 | 70.77 | 71.23 | 00:00:00 | | 2016-04-13 | 2,595,100 | 71.33 | 71.50 | 70.58 | 70.83 | 00:00:00 | | 2016-04-14 | 2,744,900 | 70.81 | 71.19 | 70.71 | 70.80 | 00:00:00 | | 2016-04-15 | 2,799,700 | 70.83 | 71.46 | 70.72 | 71.25 | 00:00:00 | | 2016-04-18 | 2,152,700 | 70.90 | 71.47 | 70.78 | 71.32 | 00:00:00 | | 2016-04-19 | 3,609,900 | 71.47 | 71.79 | 71.05 | 71.66 | 00:00:00 | | 2016-04-20 | 3,467,800 | 71.34 | 71.53 | 70.30 | 70.31 | 00:00:00 | | 2016-04-21 | 4,127,600 | 70.20 | 70.32 | 68.81 | 68.98 | 00:00:00 | | 2016-04-22 | 3,225,100 | 68.76 | 69.09 | 68.24 | 69.06 | 00:00:00 | | 2016-04-25 | 3,025,000 | 68.87 | 69.52 | 68.58 | 69.42 | 00:00:00 | | 2016-04-26 | 2,913,400 | 69.74 | 69.75 | 68.78 | 68.96 | 00:00:00 | | 2016-04-27 | 4,470,900 | 69.11 | 69.74 | 68.87 | 69.31 | 00:00:00 | | 2016-04-28 | 6,253,600 | 69.40 | 71.59 | 69.39 | 71.16 | 00:00:00 | | 2016-04-29 | 4,888,500 | 71.03 | 71.59 | 70.43 | 70.92 | 00:00:00 | | 2016-05-02 | 4,687,500 | 71.47 | 72.39 | 71.42 | 72.37 | 00:00:00 | | 2016-05-03 | 3,596,600 | 72.00 | 72.45 | 71.61 | 71.85 | 00:00:00 | | 2016-05-04 | 3,307,400 | 71.55 | 72.00 | 71.11 | 71.88 | 00:00:00 | | 2016-05-05 | 3,003,000 | 71.66 | 72.31 | 71.19 | 71.47 | 00:00:00 | | 2016-05-06 | 2,467,600 | 71.49 | 71.85 | 71.19 | 71.82 | 00:00:00 | | 2016-05-09 | 2,326,600 | 71.98 | 72.25 | 71.58 | 71.76 | 00:00:00 | | 2016-05-10 | 2,710,900 | 71.86 | 72.25 | 71.76 | 72.20 | 00:00:00 | | 2016-05-11 | 3,009,100 | 72.25 | 72.39 | 71.81 | 71.98 | 00:00:00 | | 2016-05-12 | 2,966,100 | 72.29 | 72.72 | 71.92 | 72.65 | 00:00:00 | | 2016-05-13 | 2,630,000 | 72.58 | 72.58 | 71.53 | 71.67 | 00:00:00 | | 2016-05-16 | 2,143,400 | 71.59 | 72.22 | 71.47 | 72.02 | 00:00:00 | | 2016-05-17 | 3,467,300 | 71.96 | 71.97 | 70.46 | 70.85 | 00:00:00 | | 2016-05-18 | 3,426,500 | 70.69 | 70.69 | 69.73 | 70.13 | 00:00:00 | | 2016-05-19 | 2,697,200 | 69.96 | 70.45 | 69.53 | 70.43 | 00:00:00 | | 2016-05-20 | 2,978,000 | 70.79 | 70.79 | 69.92 | 70.02 | 00:00:00 | | 2016-05-23 | 2,068,000 | 70.05 | 70.24 | 69.83 | 70.08 | 00:00:00 | | 2016-05-24 | 2,515,500 | 70.43 | 71.08 | 70.33 | 70.87 | 00:00:00 | | 2016-05-25 | 2,098,500 | 70.96 | 71.15 | 70.64 | 70.67 | 00:00:00 | | 2016-05-26 | 6,207,000 | 70.68 | 70.95 | 70.35 | 70.49 | 00:00:00 | | 2016-05-27 | 2,326,600 | 70.54 | 70.81 | 70.31 | 70.59 | 00:00:00 | | 2016-05-31 | 3,357,800 | 70.76 | 70.96 | 70.10 | 70.41 | 00:00:00 | | 2016-06-01 | 3,017,800 | 70.41 | 71.22 | 70.17 | 71.20 | 00:00:00 | | 2016-06-02 | 2,241,500 | 71.02 | 71.42 | 70.87 | 71.42 | 00:00:00 | | 2016-06-03 | 2,288,900 | 71.42 | 71.79 | 71.25 | 71.60 | 00:00:00 | | 2016-06-06 | 2,287,900 | 71.60 | 72.07 | 71.41 | 71.84 | 00:00:00 | | 2016-06-07 | 2,101,800 | 71.90 | 72.02 | 71.47 | 71.59 | 00:00:00 | | 2016-06-08 | 1,907,000 | 71.46 | 72.10 | 71.35 | 72.00 | 00:00:00 | | 2016-06-09 | 1,943,200 | 71.85 | 72.41 | 71.74 | 72.34 | 00:00:00 | | 2016-06-10 | 2,227,200 | 72.00 | 72.23 | 71.74 | 72.12 | 00:00:00 | | 2016-06-13 | 2,882,000 | 72.15 | 72.45 | 71.66 | 71.67 | 00:00:00 | | 2016-06-14 | 2,482,900 | 71.48 | 72.17 | 71.22 | 72.09 | 00:00:00 | | 2016-06-15 | 2,146,000 | 72.19 | 72.29 | 71.62 | 71.72 | 00:00:00 | | 2016-06-16 | 2,161,200 | 71.56 | 72.07 | 71.36 | 72.00 | 00:00:00 | | 2016-06-17 | 4,025,100 | 71.87 | 72.08 | 70.97 | 71.44 | 00:00:00 | | 2016-06-20 | 2,557,400 | 71.90 | 72.40 | 71.61 | 71.64 | 00:00:00 | | 2016-06-21 | 3,072,000 | 72.03 | 72.14 | 71.73 | 71.80 | 00:00:00 | | 2016-06-22 | 3,564,600 | 71.98 | 72.50 | 71.88 | 72.25 | 00:00:00 | | 2016-06-23 | 2,015,300 | 72.64 | 72.73 | 72.34 | 72.67 | 00:00:00 | | 2016-06-24 | 11,070,000 | 71.11 | 71.80 | 70.15 | 70.58 | 00:00:00 | | 2016-06-27 | 3,421,800 | 70.14 | 70.23 | 69.71 | 69.99 | 00:00:00 | | 2016-06-28 | 2,840,100 | 70.37 | 71.15 | 70.03 | 71.13 | 00:00:00 | | 2016-06-29 | 2,254,000 | 71.36 | 71.93 | 71.32 | 71.86 | 00:00:00 | | 2016-06-30 | 3,793,000 | 71.90 | 73.20 | 71.86 | 73.20 | 00:00:00 | | 2016-07-01 | 2,642,800 | 73.20 | 73.42 | 72.86 | 72.95 | 00:00:00 | | 2016-07-05 | 3,116,100 | 72.69 | 73.69 | 72.63 | 73.28 | 00:00:00 | | 2016-07-06 | 2,549,200 | 73.32 | 73.45 | 72.78 | 73.28 | 00:00:00 | | 2016-07-07 | 2,782,200 | 73.28 | 73.71 | 73.08 | 73.40 | 00:00:00 | | 2016-07-08 | 2,898,900 | 73.77 | 74.27 | 73.42 | 74.25 | 00:00:00 | | 2016-07-11 | 3,040,700 | 74.05 | 74.58 | 73.72 | 74.49 | 00:00:00 | | 2016-07-12 | 3,909,900 | 74.26 | 74.40 | 73.72 | 73.95 | 00:00:00 | | 2016-07-13 | 2,648,300 | 74.18 | 74.50 | 73.89 | 74.47 | 00:00:00 | | 2016-07-14 | 5,222,200 | 74.49 | 75.33 | 74.33 | 74.71 | 00:00:00 | | 2016-07-15 | 4,631,700 | 74.94 | 75.29 | 74.50 | 74.72 | 00:00:00 | | 2016-07-18 | 2,650,000 | 74.78 | 74.92 | 74.44 | 74.50 | 00:00:00 | | 2016-07-19 | 3,396,500 | 74.21 | 74.56 | 74.09 | 74.56 | 00:00:00 | | 2016-07-20 | 2,961,800 | 74.27 | 74.51 | 74.09 | 74.12 | 00:00:00 | | 2016-07-21 | 2,618,300 | 73.88 | 74.09 | 73.61 | 73.87 | 00:00:00 | | 2016-07-22 | 3,393,300 | 74.12 | 74.62 | 73.94 | 74.61 | 00:00:00 | | 2016-07-25 | 1,856,700 | 74.40 | 74.57 | 73.99 | 74.23 | 00:00:00 | | 2016-07-26 | 2,145,600 | 74.04 | 74.64 | 73.80 | 73.98 | 00:00:00 | | 2016-07-27 | 3,291,700 | 74.17 | 74.17 | 72.91 | 73.28 | 00:00:00 | | 2016-07-28 | 4,066,300 | 74.75 | 74.75 | 73.06 | 73.25 | 00:00:00 | | 2016-07-29 | 4,459,800 | 73.12 | 74.97 | 73.07 | 74.43 | 00:00:00 | | 2016-08-01 | 2,903,700 | 74.44 | 75.14 | 74.43 | 75.11 | 00:00:00 | | 2016-08-02 | 3,746,800 | 75.25 | 75.34 | 74.46 | 74.87 | 00:00:00 | | 2016-08-03 | 2,598,300 | 75.03 | 75.09 | 73.89 | 74.08 | 00:00:00 | | 2016-08-04 | 3,026,300 | 74.21 | 75.06 | 74.21 | 74.78 | 00:00:00 | | 2016-08-05 | 2,290,200 | 74.70 | 74.88 | 74.21 | 74.58 | 00:00:00 | | 2016-08-08 | 2,216,500 | 74.48 | 74.51 | 73.94 | 74.43 | 00:00:00 | | 2016-08-09 | 1,535,700 | 74.55 | 75.03 | 74.47 | 74.78 | 00:00:00 | | 2016-08-10 | 1,949,900 | 74.82 | 75.07 | 74.58 | 74.84 | 00:00:00 | | 2016-08-11 | 2,332,900 | 74.95 | 75.26 | 74.79 | 74.89 | 00:00:00 | | 2016-08-12 | 1,658,300 | 75.00 | 75.38 | 74.84 | 74.97 | 00:00:00 | | 2016-08-15 | 2,375,800 | 75.00 | 75.24 | 74.64 | 74.71 | 00:00:00 | | 2016-08-16 | 1,807,400 | 74.50 | 74.85 | 74.27 | 74.32 | 00:00:00 | | 2016-08-17 | 1,977,800 | 74.39 | 74.65 | 73.90 | 74.58 | 00:00:00 | | 2016-08-18 | 2,059,600 | 74.58 | 74.86 | 74.48 | 74.59 | 00:00:00 | | 2016-08-19 | 2,088,500 | 74.33 | 74.51 | 74.09 | 74.49 | 00:00:00 | | 2016-08-22 | 1,623,800 | 74.38 | 74.65 | 74.11 | 74.50 | 00:00:00 | | 2016-08-23 | 1,459,500 | 74.48 | 74.84 | 74.42 | 74.54 | 00:00:00 | | 2016-08-24 | 1,740,300 | 74.40 | 74.46 | 74.00 | 74.36 | 00:00:00 | | 2016-08-25 | 1,561,900 | 74.43 | 74.93 | 74.22 | 74.63 | 00:00:00 | | 2016-08-26 | 2,037,400 | 74.64 | 75.35 | 74.21 | 74.47 | 00:00:00 | | 2016-08-29 | 2,378,500 | 74.44 | 74.93 | 74.43 | 74.81 | 00:00:00 | | 2016-08-30 | 2,057,400 | 74.71 | 74.80 | 74.34 | 74.50 | 00:00:00 | | 2016-08-31 | 2,597,400 | 74.47 | 74.58 | 74.00 | 74.34 | 00:00:00 | | 2016-09-01 | 3,013,100 | 74.38 | 74.43 | 73.87 | 74.27 | 00:00:00 | | 2016-09-02 | 2,977,600 | 74.61 | 75.35 | 74.59 | 74.89 | 00:00:00 | | 2016-09-06 | 2,130,400 | 74.70 | 75.28 | 74.61 | 75.27 | 00:00:00 | | 2016-09-07 | 3,297,100 | 74.96 | 75.00 | 73.68 | 73.76 | 00:00:00 | | 2016-09-08 | 3,769,100 | 73.73 | 73.75 | 72.94 | 72.99 | 00:00:00 | | 2016-09-09 | 5,305,500 | 72.35 | 72.48 | 70.86 | 70.86 | 00:00:00 | | 2016-09-12 | 5,898,300 | 71.39 | 72.84 | 71.28 | 72.78 | 00:00:00 | | 2016-09-13 | 4,268,300 | 72.32 | 72.32 | 71.71 | 71.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
