|
 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 | | 2017-03-07 | 3,190,400 | 73.60 | 73.89 | 73.54 | 73.72 | 00:00:00 | | 2017-03-08 | 4,141,700 | 73.32 | 73.78 | 73.14 | 73.16 | 00:00:00 | | 2017-03-09 | 4,049,600 | 73.41 | 73.65 | 73.11 | 73.37 | 00:00:00 | | 2017-03-10 | 3,370,400 | 73.74 | 74.34 | 73.45 | 74.26 | 00:00:00 | | 2017-03-13 | 2,884,900 | 73.92 | 74.27 | 73.75 | 73.90 | 00:00:00 | | 2017-03-14 | 3,502,300 | 73.56 | 74.06 | 73.49 | 73.65 | 00:00:00 | | 2017-03-15 | 4,139,900 | 73.59 | 74.10 | 73.33 | 73.94 | 00:00:00 | | 2017-03-16 | 3,121,300 | 73.83 | 74.03 | 73.57 | 73.90 | 00:00:00 | | 2017-03-17 | 5,082,100 | 74.02 | 74.27 | 73.71 | 73.96 | 00:00:00 | | 2017-03-20 | 2,717,600 | 73.80 | 73.99 | 73.58 | 73.80 | 00:00:00 | | 2017-03-21 | 3,564,700 | 73.96 | 74.01 | 73.50 | 73.70 | 00:00:00 | | 2017-03-22 | 2,776,900 | 74.01 | 74.25 | 73.46 | 73.68 | 00:00:00 | | 2017-03-23 | 2,843,700 | 73.61 | 74.44 | 73.52 | 73.92 | 00:00:00 | | 2017-03-24 | 2,596,300 | 73.92 | 74.00 | 73.35 | 73.67 | 00:00:00 | | 2017-03-27 | 3,052,400 | 73.41 | 73.74 | 73.03 | 73.43 | 00:00:00 | | 2017-03-28 | 3,598,300 | 73.22 | 74.03 | 73.09 | 73.77 | 00:00:00 | | 2017-03-29 | 2,425,900 | 73.59 | 73.83 | 73.44 | 73.56 | 00:00:00 | | 2017-03-30 | 2,318,700 | 73.32 | 73.55 | 73.11 | 73.23 | 00:00:00 | | 2017-03-31 | 2,837,700 | 72.98 | 73.51 | 72.78 | 73.19 | 00:00:00 | | 2017-04-03 | 3,397,000 | 73.10 | 73.65 | 72.99 | 73.37 | 00:00:00 | | 2017-04-04 | 4,043,800 | 73.50 | 73.77 | 73.18 | 73.62 | 00:00:00 | | 2017-04-05 | 3,797,500 | 73.55 | 74.05 | 73.31 | 73.46 | 00:00:00 | | 2017-04-06 | 4,063,800 | 73.40 | 73.70 | 72.96 | 73.13 | 00:00:00 | | 2017-04-07 | 3,250,900 | 73.18 | 73.89 | 72.93 | 73.45 | 00:00:00 | | 2017-04-10 | 2,162,400 | 73.39 | 73.96 | 73.21 | 73.73 | 00:00:00 | | 2017-04-11 | 2,512,700 | 73.64 | 73.96 | 73.43 | 73.70 | 00:00:00 | | 2017-04-12 | 2,813,700 | 73.63 | 74.10 | 73.44 | 74.00 | 00:00:00 | | 2017-04-13 | 2,328,900 | 73.71 | 73.91 | 73.58 | 73.66 | 00:00:00 | | 2017-04-17 | 1,949,500 | 73.64 | 74.17 | 73.52 | 74.07 | 00:00:00 | | 2017-04-18 | 3,914,500 | 74.07 | 74.88 | 73.97 | 74.37 | 00:00:00 | | 2017-04-19 | 3,232,500 | 73.81 | 73.89 | 73.22 | 73.39 | 00:00:00 | | 2017-04-20 | 3,108,900 | 73.34 | 73.52 | 72.95 | 73.18 | 00:00:00 | | 2017-04-21 | 2,555,000 | 73.03 | 73.39 | 72.92 | 73.02 | 00:00:00 | | 2017-04-24 | 3,311,300 | 73.29 | 73.76 | 73.21 | 73.66 | 00:00:00 | | 2017-04-25 | 3,614,400 | 73.91 | 74.37 | 73.73 | 74.22 | 00:00:00 | | 2017-04-26 | 3,244,900 | 74.16 | 74.16 | 73.46 | 73.50 | 00:00:00 | | 2017-04-27 | 3,878,900 | 73.52 | 73.85 | 73.25 | 73.30 | 00:00:00 | | 2017-04-28 | 7,452,300 | 71.18 | 72.54 | 70.17 | 72.04 | 00:00:00 | | 2017-05-01 | 3,369,900 | 72.29 | 72.56 | 71.77 | 71.80 | 00:00:00 | | 2017-05-02 | 4,321,500 | 72.02 | 72.11 | 70.75 | 70.76 | 00:00:00 | | 2017-05-03 | 3,671,600 | 70.90 | 71.18 | 70.66 | 71.08 | 00:00:00 | | 2017-05-04 | 4,348,300 | 71.40 | 72.22 | 71.10 | 71.95 | 00:00:00 | | 2017-05-05 | 2,669,000 | 72.01 | 72.14 | 71.54 | 71.81 | 00:00:00 | | 2017-05-08 | 2,177,600 | 71.83 | 72.08 | 71.65 | 71.84 | 00:00:00 | | 2017-05-09 | 2,226,100 | 71.85 | 72.12 | 71.37 | 71.50 | 00:00:00 | | 2017-05-10 | 3,240,200 | 71.47 | 71.90 | 71.27 | 71.80 | 00:00:00 | | 2017-05-11 | 2,526,300 | 71.48 | 71.66 | 71.33 | 71.62 | 00:00:00 | | 2017-05-12 | 1,942,000 | 71.60 | 71.67 | 71.18 | 71.25 | 00:00:00 | | 2017-05-15 | 2,287,861 | 71.30 | 71.84 | 71.28 | 71.65 | 00:00:00 | | 2017-05-16 | 2,904,469 | 71.78 | 71.98 | 71.54 | 71.58 | 00:00:00 | | 2017-05-17 | 188,439 | 71.58 | 76.86 | 71.58 | 75.69 | 00:00:00 | | 2017-05-18 | 7,406,818 | 73.97 | 74.90 | 73.02 | 73.93 | 00:00:00 | | 2017-05-19 | 6,666,650 | 74.27 | 75.90 | 74.01 | 74.82 | 00:00:00 | | 2017-05-22 | 4,162,272 | 75.00 | 75.23 | 74.18 | 74.28 | 00:00:00 | | 2017-05-23 | 2,799,748 | 74.36 | 74.78 | 73.74 | 73.84 | 00:00:00 | | 2017-05-24 | 2,595,692 | 74.05 | 74.72 | 73.93 | 74.60 | 00:00:00 | | 2017-05-25 | 3,355,612 | 74.75 | 75.58 | 74.65 | 75.37 | 00:00:00 | | 2017-05-26 | 2,127,090 | 75.18 | 75.63 | 75.11 | 75.45 | 00:00:00 | | 2017-05-30 | 4,697,444 | 75.52 | 76.16 | 75.24 | 76.09 | 00:00:00 | | 2017-05-31 | 6,099,029 | 76.19 | 76.83 | 76.07 | 76.36 | 00:00:00 | | 2017-06-01 | 2,631,278 | 76.50 | 76.69 | 76.05 | 76.69 | 00:00:00 | | 2017-06-02 | 2,253,543 | 77.00 | 77.11 | 76.50 | 77.11 | 00:00:00 | | 2017-06-05 | 2,091,532 | 77.00 | 77.26 | 76.55 | 77.23 | 00:00:00 | | 2017-06-06 | 2,539,595 | 77.00 | 77.25 | 76.62 | 77.00 | 00:00:00 | | 2017-06-07 | 2,099,497 | 77.00 | 77.27 | 76.81 | 77.16 | 00:00:00 | | 2017-06-08 | 3,228,787 | 76.93 | 76.95 | 75.52 | 75.79 | 00:00:00 | | 2017-06-09 | 2,982,337 | 75.85 | 76.09 | 75.36 | 75.77 | 00:00:00 | | 2017-06-12 | 2,554,315 | 75.86 | 76.00 | 75.08 | 75.55 | 00:00:00 | | 2017-06-13 | 2,591,014 | 75.29 | 75.81 | 75.06 | 75.69 | 00:00:00 | | 2017-06-14 | 2,529,458 | 76.17 | 76.35 | 75.60 | 75.88 | 00:00:00 | | 2017-06-15 | 2,223,282 | 75.71 | 76.57 | 75.52 | 76.35 | 00:00:00 | | 2017-06-16 | 3,788,500 | 76.00 | 76.60 | 75.80 | 76.31 | 00:00:00 | | 2017-06-19 | 2,711,533 | 76.50 | 76.90 | 76.09 | 76.90 | 00:00:00 | | 2017-06-20 | 2,377,808 | 76.87 | 77.24 | 76.33 | 76.35 | 00:00:00 | | 2017-06-21 | 2,514,993 | 76.35 | 76.36 | 75.56 | 75.68 | 00:00:00 | | 2017-06-22 | 2,370,852 | 75.70 | 75.86 | 75.41 | 75.53 | 00:00:00 | | 2017-06-23 | 2,899,840 | 75.63 | 76.48 | 75.45 | 75.92 | 00:00:00 | | 2017-06-26 | 1,866,727 | 76.15 | 76.19 | 75.81 | 75.89 | 00:00:00 | | 2017-06-27 | 3,440,745 | 75.83 | 75.97 | 75.33 | 75.37 | 00:00:00 | | 2017-06-28 | 2,078,634 | 75.69 | 75.83 | 75.00 | 75.09 | 00:00:00 | | 2017-06-29 | 2,781,792 | 74.82 | 75.04 | 74.04 | 74.12 | 00:00:00 | | 2017-06-30 | 3,509,965 | 74.31 | 74.47 | 74.12 | 74.13 | 00:00:00 | | 2017-07-03 | 1,489,891 | 74.34 | 74.47 | 73.93 | 73.94 | 00:00:00 | | 2017-07-05 | 2,193,754 | 74.00 | 74.19 | 73.71 | 73.76 | 00:00:00 | | 2017-07-06 | 2,848,822 | 73.68 | 74.00 | 73.30 | 73.45 | 00:00:00 | | 2017-07-07 | 2,558,405 | 73.69 | 73.76 | 73.15 | 73.34 | 00:00:00 | | 2017-07-10 | 2,427,923 | 73.27 | 73.69 | 72.81 | 73.08 | 00:00:00 | | 2017-07-11 | 3,097,593 | 73.09 | 73.10 | 72.34 | 72.40 | 00:00:00 | | 2017-07-12 | 2,189,038 | 72.75 | 72.86 | 72.22 | 72.28 | 00:00:00 | | 2017-07-13 | 3,912,193 | 72.21 | 72.59 | 71.79 | 72.23 | 00:00:00 | | 2017-07-14 | 2,441,548 | 72.17 | 72.67 | 72.01 | 72.49 | 00:00:00 | | 2017-07-17 | 3,294,951 | 72.41 | 72.87 | 72.14 | 72.59 | 00:00:00 | | 2017-07-18 | 2,870,619 | 72.60 | 72.86 | 72.36 | 72.52 | 00:00:00 | | 2017-07-19 | 2,739,219 | 72.42 | 72.68 | 72.29 | 72.49 | 00:00:00 | | 2017-07-20 | 3,580,627 | 72.59 | 72.88 | 72.08 | 72.09 | 00:00:00 | | 2017-07-21 | 7,069,800 | 69.80 | 73.68 | 69.78 | 73.27 | 00:00:00 | | 2017-07-24 | 4,662,283 | 73.06 | 73.10 | 71.64 | 71.85 | 00:00:00 | | 2017-07-25 | 3,913,937 | 72.33 | 72.33 | 71.47 | 72.05 | 00:00:00 | | 2017-07-26 | 6,018,153 | 71.83 | 74.59 | 71.56 | 73.00 | 00:00:00 | | 2017-07-27 | 4,326,536 | 73.20 | 73.40 | 72.34 | 72.95 | 00:00:00 | | 2017-07-28 | 3,404,490 | 72.83 | 73.11 | 72.26 | 72.54 | 00:00:00 | | 2017-07-31 | 3,006,187 | 72.45 | 72.78 | 72.18 | 72.20 | 00:00:00 | | 2017-08-01 | 2,994,498 | 71.84 | 71.88 | 71.27 | 71.48 | 00:00:00 | | 2017-08-02 | 3,059,500 | 71.59 | 71.92 | 71.16 | 71.62 | 00:00:00 | | 2017-08-03 | 2,656,492 | 71.90 | 72.00 | 71.40 | 71.60 | 00:00:00 | | 2017-08-04 | 2,297,297 | 71.84 | 71.88 | 71.27 | 71.48 | 00:00:00 | | 2017-08-07 | 2,047,829 | 71.46 | 71.82 | 71.27 | 71.74 | 00:00:00 | | 2017-08-08 | 1,908,976 | 71.72 | 72.08 | 71.54 | 71.70 | 00:00:00 | | 2017-08-09 | 2,468,023 | 71.57 | 71.93 | 71.48 | 71.57 | 00:00:00 | | 2017-08-10 | 2,550,184 | 71.40 | 71.84 | 71.21 | 71.55 | 00:00:00 | | 2017-08-11 | 2,023,502 | 71.78 | 71.88 | 71.23 | 71.26 | 00:00:00 | | 2017-08-14 | 3,036,207 | 71.48 | 71.68 | 71.27 | 71.45 | 00:00:00 | | 2017-08-15 | 2,295,285 | 71.45 | 72.01 | 71.45 | 71.80 | 00:00:00 | | 2017-08-16 | 2,236,208 | 71.79 | 72.00 | 71.51 | 71.93 | 00:00:00 | | 2017-08-17 | 3,189,699 | 71.99 | 72.35 | 71.27 | 71.30 | 00:00:00 | | 2017-08-18 | 3,305,709 | 71.34 | 71.52 | 71.01 | 71.02 | 00:00:00 | | 2017-08-21 | 2,302,637 | 71.08 | 71.75 | 71.08 | 71.61 | 00:00:00 | | 2017-08-22 | 2,355,859 | 71.68 | 71.96 | 71.45 | 71.64 | 00:00:00 | | 2017-08-23 | 2,131,625 | 71.50 | 71.50 | 71.06 | 71.22 | 00:00:00 | | 2017-08-24 | 3,674,309 | 71.34 | 71.42 | 70.69 | 70.78 | 00:00:00 | | 2017-08-25 | 2,162,177 | 71.12 | 71.51 | 70.88 | 71.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
