|
 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 | | 2016-09-13 | 4,268,300 | 72.32 | 72.32 | 71.71 | 71.84 | 00:00:00 | | 2016-09-14 | 3,177,600 | 72.03 | 72.26 | 71.65 | 71.85 | 00:00:00 | | 2016-09-15 | 3,032,500 | 71.85 | 72.32 | 71.57 | 72.10 | 00:00:00 | | 2016-09-16 | 3,959,700 | 71.83 | 72.08 | 71.38 | 71.96 | 00:00:00 | | 2016-09-19 | 2,272,000 | 72.02 | 72.50 | 71.93 | 72.19 | 00:00:00 | | 2016-09-20 | 2,437,300 | 72.66 | 72.90 | 72.46 | 72.48 | 00:00:00 | | 2016-09-21 | 3,268,300 | 72.48 | 73.09 | 72.15 | 73.00 | 00:00:00 | | 2016-09-22 | 2,971,200 | 73.20 | 73.63 | 73.15 | 73.53 | 00:00:00 | | 2016-09-23 | 3,599,900 | 73.52 | 73.53 | 73.09 | 73.25 | 00:00:00 | | 2016-09-26 | 2,502,800 | 73.05 | 73.39 | 72.81 | 73.11 | 00:00:00 | | 2016-09-27 | 2,292,200 | 73.34 | 73.71 | 73.03 | 73.46 | 00:00:00 | | 2016-09-28 | 2,684,600 | 73.86 | 73.95 | 72.99 | 73.60 | 00:00:00 | | 2016-09-29 | 2,944,200 | 73.56 | 73.62 | 73.04 | 73.29 | 00:00:00 | | 2016-09-30 | 4,548,000 | 73.55 | 74.50 | 73.51 | 74.14 | 00:00:00 | | 2016-10-03 | 2,691,100 | 73.93 | 74.07 | 73.42 | 73.62 | 00:00:00 | | 2016-10-04 | 3,264,200 | 73.64 | 73.73 | 72.58 | 72.80 | 00:00:00 | | 2016-10-05 | 2,365,500 | 73.02 | 73.10 | 72.59 | 72.97 | 00:00:00 | | 2016-10-06 | 2,561,700 | 72.87 | 73.52 | 72.67 | 73.28 | 00:00:00 | | 2016-10-07 | 3,315,800 | 73.40 | 73.61 | 72.46 | 73.05 | 00:00:00 | | 2016-10-10 | 2,986,100 | 73.36 | 73.50 | 72.40 | 72.61 | 00:00:00 | | 2016-10-11 | 2,951,500 | 72.54 | 72.63 | 71.89 | 72.20 | 00:00:00 | | 2016-10-12 | 2,202,800 | 72.15 | 72.60 | 72.02 | 72.43 | 00:00:00 | | 2016-10-13 | 2,988,400 | 72.07 | 72.49 | 71.76 | 72.16 | 00:00:00 | | 2016-10-14 | 2,867,700 | 72.40 | 72.90 | 72.16 | 72.31 | 00:00:00 | | 2016-10-17 | 2,269,400 | 72.41 | 72.72 | 72.05 | 72.08 | 00:00:00 | | 2016-10-18 | 2,721,800 | 72.64 | 72.64 | 71.93 | 71.93 | 00:00:00 | | 2016-10-19 | 2,939,900 | 71.81 | 72.02 | 71.45 | 71.70 | 00:00:00 | | 2016-10-20 | 3,317,200 | 71.32 | 71.62 | 70.86 | 70.92 | 00:00:00 | | 2016-10-21 | 3,623,500 | 70.94 | 71.15 | 70.61 | 70.92 | 00:00:00 | | 2016-10-24 | 2,401,800 | 71.00 | 71.36 | 70.86 | 71.03 | 00:00:00 | | 2016-10-25 | 2,528,800 | 71.37 | 71.72 | 71.18 | 71.31 | 00:00:00 | | 2016-10-26 | 2,924,600 | 71.30 | 71.35 | 70.71 | 71.26 | 00:00:00 | | 2016-10-27 | 4,366,800 | 71.72 | 71.87 | 70.25 | 70.57 | 00:00:00 | | 2016-10-28 | 3,130,400 | 70.75 | 71.33 | 70.61 | 71.17 | 00:00:00 | | 2016-10-31 | 2,783,400 | 71.28 | 71.69 | 71.02 | 71.36 | 00:00:00 | | 2016-11-01 | 2,326,600 | 71.46 | 71.58 | 70.80 | 70.99 | 00:00:00 | | 2016-11-02 | 3,243,400 | 70.94 | 71.42 | 70.84 | 71.18 | 00:00:00 | | 2016-11-03 | 4,127,800 | 71.32 | 71.38 | 70.41 | 70.57 | 00:00:00 | | 2016-11-04 | 3,856,300 | 70.75 | 70.91 | 69.56 | 69.57 | 00:00:00 | | 2016-11-07 | 3,596,700 | 70.26 | 70.69 | 70.06 | 70.54 | 00:00:00 | | 2016-11-08 | 4,045,200 | 70.51 | 71.73 | 70.36 | 71.59 | 00:00:00 | | 2016-11-09 | 4,876,200 | 70.40 | 70.63 | 69.37 | 70.37 | 00:00:00 | | 2016-11-10 | 9,784,900 | 69.76 | 69.90 | 66.64 | 67.20 | 00:00:00 | | 2016-11-11 | 4,007,400 | 67.24 | 67.77 | 66.82 | 67.42 | 00:00:00 | | 2016-11-14 | 3,889,400 | 67.14 | 67.36 | 66.53 | 66.58 | 00:00:00 | | 2016-11-15 | 5,090,000 | 66.67 | 67.00 | 66.22 | 66.59 | 00:00:00 | | 2016-11-16 | 2,998,000 | 66.93 | 66.94 | 66.33 | 66.74 | 00:00:00 | | 2016-11-17 | 3,825,300 | 66.65 | 66.83 | 65.93 | 65.99 | 00:00:00 | | 2016-11-18 | 4,477,000 | 65.74 | 66.00 | 65.50 | 65.86 | 00:00:00 | | 2016-11-21 | 3,356,900 | 65.86 | 66.38 | 65.82 | 66.22 | 00:00:00 | | 2016-11-22 | 3,522,500 | 66.43 | 66.73 | 66.24 | 66.33 | 00:00:00 | | 2016-11-23 | 2,230,100 | 66.01 | 66.28 | 65.87 | 65.99 | 00:00:00 | | 2016-11-25 | 1,302,300 | 66.33 | 66.70 | 66.30 | 66.53 | 00:00:00 | | 2016-11-28 | 3,059,500 | 66.39 | 66.69 | 66.04 | 66.43 | 00:00:00 | | 2016-11-29 | 2,463,700 | 66.65 | 66.75 | 66.26 | 66.53 | 00:00:00 | | 2016-11-30 | 4,478,900 | 66.27 | 66.67 | 65.23 | 65.23 | 00:00:00 | | 2016-12-01 | 4,203,500 | 65.23 | 65.38 | 64.64 | 65.08 | 00:00:00 | | 2016-12-02 | 4,486,800 | 65.18 | 65.47 | 64.46 | 64.72 | 00:00:00 | | 2016-12-05 | 4,389,100 | 64.95 | 65.20 | 64.52 | 64.63 | 00:00:00 | | 2016-12-06 | 4,379,700 | 64.78 | 65.13 | 64.51 | 65.03 | 00:00:00 | | 2016-12-07 | 6,511,100 | 65.13 | 65.95 | 64.92 | 65.93 | 00:00:00 | | 2016-12-08 | 3,202,400 | 65.66 | 66.00 | 65.30 | 65.70 | 00:00:00 | | 2016-12-09 | 2,465,300 | 65.70 | 66.37 | 65.64 | 66.29 | 00:00:00 | | 2016-12-12 | 3,124,700 | 66.28 | 66.95 | 66.28 | 66.75 | 00:00:00 | | 2016-12-13 | 3,389,700 | 66.76 | 67.30 | 66.70 | 66.89 | 00:00:00 | | 2016-12-14 | 3,726,500 | 66.92 | 67.14 | 65.79 | 65.91 | 00:00:00 | | 2016-12-15 | 4,837,200 | 65.72 | 66.35 | 64.99 | 66.23 | 00:00:00 | | 2016-12-16 | 4,300,400 | 66.32 | 66.47 | 65.70 | 66.23 | 00:00:00 | | 2016-12-19 | 2,400,300 | 66.11 | 66.49 | 65.85 | 66.06 | 00:00:00 | | 2016-12-20 | 2,632,700 | 66.44 | 66.45 | 65.97 | 66.39 | 00:00:00 | | 2016-12-21 | 2,007,100 | 66.19 | 66.73 | 66.03 | 66.05 | 00:00:00 | | 2016-12-22 | 1,673,600 | 65.97 | 66.43 | 65.84 | 66.37 | 00:00:00 | | 2016-12-23 | 1,210,700 | 66.39 | 66.50 | 66.00 | 66.27 | 00:00:00 | | 2016-12-27 | 1,626,500 | 66.20 | 66.42 | 65.82 | 66.01 | 00:00:00 | | 2016-12-28 | 1,636,300 | 66.01 | 66.24 | 65.58 | 65.61 | 00:00:00 | | 2016-12-29 | 2,079,500 | 65.73 | 66.00 | 65.64 | 65.89 | 00:00:00 | | 2016-12-30 | 3,491,300 | 65.84 | 66.07 | 65.28 | 65.44 | 00:00:00 | | 2017-01-03 | 3,038,900 | 65.56 | 65.65 | 65.10 | 65.54 | 00:00:00 | | 2017-01-04 | 4,040,500 | 65.81 | 66.37 | 65.80 | 66.26 | 00:00:00 | | 2017-01-05 | 2,857,800 | 66.31 | 66.99 | 66.13 | 66.85 | 00:00:00 | | 2017-01-06 | 2,994,800 | 66.81 | 67.49 | 66.60 | 67.36 | 00:00:00 | | 2017-01-09 | 3,155,300 | 67.02 | 67.10 | 66.23 | 66.42 | 00:00:00 | | 2017-01-10 | 3,477,000 | 66.42 | 66.43 | 65.35 | 65.39 | 00:00:00 | | 2017-01-11 | 3,804,500 | 65.30 | 65.41 | 65.00 | 65.31 | 00:00:00 | | 2017-01-12 | 2,992,400 | 65.37 | 65.94 | 65.26 | 65.85 | 00:00:00 | | 2017-01-13 | 1,682,700 | 65.90 | 66.03 | 65.61 | 65.88 | 00:00:00 | | 2017-01-17 | 5,134,900 | 65.92 | 67.18 | 65.87 | 67.10 | 00:00:00 | | 2017-01-18 | 5,112,900 | 67.20 | 68.19 | 67.18 | 67.86 | 00:00:00 | | 2017-01-19 | 2,762,300 | 67.49 | 67.55 | 66.91 | 67.04 | 00:00:00 | | 2017-01-20 | 3,871,300 | 67.43 | 68.35 | 67.31 | 67.95 | 00:00:00 | | 2017-01-23 | 2,847,300 | 67.70 | 67.88 | 67.52 | 67.55 | 00:00:00 | | 2017-01-24 | 2,774,400 | 67.67 | 68.35 | 67.64 | 68.26 | 00:00:00 | | 2017-01-25 | 3,024,200 | 68.20 | 68.45 | 68.02 | 68.43 | 00:00:00 | | 2017-01-26 | 4,655,900 | 68.35 | 68.50 | 67.78 | 68.24 | 00:00:00 | | 2017-01-27 | 14,873,500 | 65.00 | 65.05 | 63.43 | 64.68 | 00:00:00 | | 2017-01-30 | 7,976,300 | 64.29 | 64.85 | 63.95 | 64.53 | 00:00:00 | | 2017-01-31 | 6,954,600 | 64.53 | 65.09 | 64.34 | 64.58 | 00:00:00 | | 2017-02-01 | 4,915,800 | 64.50 | 65.00 | 64.43 | 64.72 | 00:00:00 | | 2017-02-02 | 7,062,400 | 65.09 | 66.02 | 64.82 | 65.68 | 00:00:00 | | 2017-02-03 | 4,478,200 | 66.34 | 66.34 | 65.75 | 65.97 | 00:00:00 | | 2017-02-06 | 2,897,500 | 66.08 | 66.08 | 65.45 | 65.49 | 00:00:00 | | 2017-02-07 | 3,247,700 | 65.73 | 66.79 | 65.72 | 66.56 | 00:00:00 | | 2017-02-08 | 3,570,700 | 66.67 | 66.99 | 66.40 | 66.59 | 00:00:00 | | 2017-02-09 | 3,223,700 | 66.59 | 66.81 | 66.26 | 66.60 | 00:00:00 | | 2017-02-10 | 5,119,300 | 66.66 | 67.85 | 66.47 | 67.72 | 00:00:00 | | 2017-02-13 | 4,798,200 | 67.86 | 67.86 | 67.29 | 67.71 | 00:00:00 | | 2017-02-14 | 5,134,800 | 67.50 | 68.12 | 67.19 | 67.74 | 00:00:00 | | 2017-02-15 | 4,557,300 | 67.53 | 68.74 | 67.52 | 68.61 | 00:00:00 | | 2017-02-16 | 4,864,700 | 68.61 | 69.04 | 68.03 | 69.00 | 00:00:00 | | 2017-02-17 | 14,854,800 | 70.95 | 72.87 | 70.58 | 71.98 | 00:00:00 | | 2017-02-21 | 10,252,300 | 72.76 | 73.90 | 72.64 | 73.18 | 00:00:00 | | 2017-02-22 | 5,784,000 | 73.30 | 73.58 | 72.85 | 73.49 | 00:00:00 | | 2017-02-23 | 7,091,300 | 73.88 | 75.09 | 73.79 | 74.44 | 00:00:00 | | 2017-02-24 | 6,003,100 | 73.57 | 74.11 | 72.81 | 73.35 | 00:00:00 | | 2017-02-27 | 4,902,300 | 72.69 | 73.02 | 72.18 | 72.65 | 00:00:00 | | 2017-02-28 | 4,480,700 | 72.67 | 73.57 | 72.41 | 72.98 | 00:00:00 | | 2017-03-01 | 4,090,200 | 73.05 | 73.57 | 72.70 | 73.46 | 00:00:00 | | 2017-03-02 | 4,438,900 | 72.99 | 73.80 | 72.70 | 73.74 | 00:00:00 | | 2017-03-03 | 3,807,700 | 73.47 | 73.70 | 72.58 | 73.59 | 00:00:00 | | 2017-03-06 | 3,992,000 | 73.24 | 73.85 | 73.15 | 73.79 | 00:00:00 | | 2017-03-07 | 3,190,400 | 73.60 | 73.89 | 73.54 | 73.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
