|
 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 | | 2017-08-25 | 2,162,177 | 71.12 | 71.51 | 70.88 | 71.15 | 00:00:00 | | 2017-08-28 | 3,086,638 | 71.28 | 71.33 | 70.66 | 70.90 | 00:00:00 | | 2017-08-29 | 2,691,813 | 70.78 | 71.86 | 70.67 | 71.30 | 00:00:00 | | 2017-08-30 | 1,926,674 | 71.10 | 71.26 | 70.78 | 70.95 | 00:00:00 | | 2017-08-31 | 2,938,045 | 71.04 | 71.74 | 71.04 | 71.64 | 00:00:00 | | 2017-09-01 | 2,132,416 | 71.66 | 71.75 | 71.04 | 71.30 | 00:00:00 | | 2017-09-05 | 2,795,135 | 71.10 | 71.44 | 70.77 | 71.11 | 00:00:00 | | 2017-09-06 | 2,991,004 | 71.11 | 71.78 | 70.98 | 71.49 | 00:00:00 | | 2017-09-07 | 2,103,134 | 71.45 | 71.72 | 71.11 | 71.56 | 00:00:00 | | 2017-09-08 | 2,942,283 | 71.32 | 72.29 | 71.11 | 71.82 | 00:00:00 | | 2017-09-11 | 2,272,876 | 71.82 | 72.15 | 71.72 | 72.02 | 00:00:00 | | 2017-09-12 | 1,413,725 | 72.00 | 72.47 | 71.86 | 71.95 | 00:00:00 | | 2017-09-13 | 1,753,714 | 71.94 | 72.09 | 71.55 | 71.65 | 00:00:00 | | 2017-09-14 | 1,870,580 | 71.57 | 72.19 | 71.40 | 72.14 | 00:00:00 | | 2017-09-15 | 4,628,792 | 72.33 | 72.62 | 71.72 | 72.28 | 00:00:00 | | 2017-09-18 | 1,890,430 | 72.28 | 72.53 | 72.00 | 72.39 | 00:00:00 | | 2017-09-19 | 2,653,242 | 72.53 | 73.08 | 72.37 | 72.81 | 00:00:00 | | 2017-09-20 | 2,029,771 | 72.85 | 73.22 | 72.10 | 72.55 | 00:00:00 | | 2017-09-21 | 2,291,982 | 72.50 | 72.66 | 71.31 | 71.37 | 00:00:00 | | 2017-09-22 | 2,523,626 | 71.38 | 71.65 | 71.00 | 71.19 | 00:00:00 | | 2017-09-25 | 6,581,853 | 73.00 | 73.54 | 72.56 | 73.40 | 00:00:00 | | 2017-09-26 | 3,307,019 | 73.00 | 73.54 | 72.56 | 73.39 | 00:00:00 | | 2017-09-27 | 4,229,419 | 73.18 | 73.43 | 72.33 | 73.08 | 00:00:00 | | 2017-09-28 | 2,953,211 | 72.97 | 73.41 | 72.85 | 73.15 | 00:00:00 | | 2017-09-29 | 2,918,665 | 73.13 | 73.29 | 72.77 | 72.85 | 00:00:00 | | 2017-10-02 | 2,502,176 | 73.02 | 73.43 | 72.90 | 72.95 | 00:00:00 | | 2017-10-03 | 2,309,119 | 72.78 | 72.99 | 72.36 | 72.44 | 00:00:00 | | 2017-10-04 | 2,343,872 | 72.35 | 73.33 | 72.32 | 72.88 | 00:00:00 | | 2017-10-05 | 2,613,089 | 73.07 | 73.61 | 73.04 | 73.21 | 00:00:00 | | 2017-10-06 | 1,770,997 | 73.07 | 73.20 | 72.49 | 72.72 | 00:00:00 | | 2017-10-09 | 1,511,489 | 72.81 | 72.96 | 72.22 | 72.36 | 00:00:00 | | 2017-10-10 | 2,052,531 | 72.65 | 73.32 | 72.51 | 72.90 | 00:00:00 | | 2017-10-11 | 6,253,084 | 74.44 | 75.15 | 74.14 | 74.73 | 00:00:00 | | 2017-10-12 | 3,054,961 | 74.69 | 75.27 | 74.22 | 75.16 | 00:00:00 | | 2017-10-13 | 3,759,641 | 75.48 | 76.03 | 75.26 | 75.99 | 00:00:00 | | 2017-10-16 | 2,229,613 | 75.89 | 76.10 | 75.32 | 75.75 | 00:00:00 | | 2017-10-17 | 3,204,538 | 75.50 | 75.53 | 74.62 | 74.96 | 00:00:00 | | 2017-10-18 | 2,682,146 | 74.82 | 74.85 | 74.26 | 74.44 | 00:00:00 | | 2017-10-19 | 4,132,569 | 73.84 | 74.00 | 72.98 | 73.14 | 00:00:00 | | 2017-10-20 | 4,301,977 | 72.65 | 73.05 | 72.00 | 72.32 | 00:00:00 | | 2017-10-23 | 4,306,650 | 72.04 | 72.50 | 71.78 | 72.19 | 00:00:00 | | 2017-10-24 | 3,974,282 | 72.15 | 72.19 | 71.62 | 71.84 | 00:00:00 | | 2017-10-25 | 3,430,972 | 71.73 | 71.82 | 70.74 | 71.42 | 00:00:00 | | 2017-10-26 | 3,834,313 | 71.77 | 72.17 | 71.10 | 71.21 | 00:00:00 | | 2017-10-27 | 8,703,970 | 70.40 | 70.90 | 69.14 | 70.40 | 00:00:00 | | 2017-10-30 | 4,440,076 | 70.14 | 70.48 | 69.05 | 69.20 | 00:00:00 | | 2017-10-31 | 4,695,296 | 69.35 | 70.52 | 69.10 | 70.45 | 00:00:00 | | 2017-11-01 | 3,274,615 | 70.72 | 70.90 | 70.39 | 70.56 | 00:00:00 | | 2017-11-02 | 4,628,451 | 70.63 | 71.11 | 70.02 | 70.94 | 00:00:00 | | 2017-11-03 | 2,506,148 | 70.98 | 71.14 | 70.04 | 70.15 | 00:00:00 | | 2017-11-06 | 3,195,717 | 70.27 | 70.63 | 69.75 | 70.25 | 00:00:00 | | 2017-11-07 | 3,346,508 | 70.28 | 71.10 | 69.86 | 70.90 | 00:00:00 | | 2017-12-14 | 1,863,654 | 73.33 | 73.50 | 73.01 | 73.24 | 00:00:00 | | 2017-12-15 | 4,227,379 | 74.08 | 74.66 | 73.82 | 74.05 | 00:00:00 | | 2017-12-18 | 3,252,220 | 74.42 | 74.77 | 73.98 | 73.99 | 00:00:00 | | 2017-12-19 | 4,189,446 | 74.98 | 75.50 | 74.67 | 74.85 | 00:00:00 | | 2017-12-20 | 3,588,840 | 75.22 | 75.34 | 74.39 | 74.52 | 00:00:00 | | 2017-12-21 | 1,897,356 | 74.95 | 75.09 | 74.58 | 74.66 | 00:00:00 | | 2017-12-22 | 2,174,185 | 74.95 | 75.29 | 74.74 | 75.15 | 00:00:00 | | 2017-12-26 | 1,213,855 | 75.15 | 75.73 | 75.00 | 75.48 | 00:00:00 | | 2017-12-27 | 1,197,506 | 75.58 | 75.70 | 75.26 | 75.37 | 00:00:00 | | 2017-12-28 | 1,481,837 | 75.39 | 75.54 | 74.98 | 75.14 | 00:00:00 | | 2017-12-29 | 1,895,901 | 75.33 | 75.69 | 75.28 | 75.45 | 00:00:00 | | 2018-01-02 | 4,295,948 | 75.43 | 76.00 | 74.84 | 75.14 | 00:00:00 | | 2018-01-03 | 3,309,967 | 75.11 | 75.72 | 74.66 | 74.85 | 00:00:00 | | 2018-01-04 | 2,451,547 | 75.05 | 75.96 | 74.98 | 75.33 | 00:00:00 | | 2018-01-05 | 2,723,162 | 75.50 | 75.59 | 75.14 | 75.42 | 00:00:00 | | 2018-01-08 | 1,688,585 | 75.16 | 75.63 | 75.00 | 75.53 | 00:00:00 | | 2018-01-09 | 2,518,324 | 75.58 | 75.87 | 75.25 | 75.64 | 00:00:00 | | 2018-01-10 | 3,137,323 | 75.20 | 75.48 | 74.49 | 74.82 | 00:00:00 | | 2018-01-11 | 2,007,352 | 74.96 | 74.99 | 74.38 | 74.55 | 00:00:00 | | 2018-01-12 | 2,338,179 | 74.76 | 74.83 | 74.21 | 74.62 | 00:00:00 | | 2018-01-16 | 4,569,977 | 74.94 | 75.73 | 74.60 | 75.42 | 00:00:00 | | 2018-01-17 | 3,453,004 | 75.82 | 77.12 | 75.67 | 76.68 | 00:00:00 | | 2018-01-18 | 3,933,296 | 76.72 | 77.29 | 76.35 | 76.63 | 00:00:00 | | 2018-01-19 | 4,473,010 | 76.96 | 77.91 | 76.80 | 77.50 | 00:00:00 | | 2018-01-22 | 2,823,398 | 76.87 | 77.55 | 76.64 | 77.38 | 00:00:00 | | 2018-01-23 | 3,264,885 | 77.00 | 77.17 | 76.37 | 76.90 | 00:00:00 | | 2018-01-24 | 3,546,887 | 76.99 | 77.15 | 76.45 | 76.80 | 00:00:00 | | 2018-01-25 | 4,236,323 | 77.07 | 77.36 | 76.62 | 77.31 | 00:00:00 | | 2018-01-26 | 12,126,074 | 73.84 | 74.29 | 72.45 | 73.56 | 00:00:00 | | 2018-01-29 | 8,402,386 | 73.41 | 74.40 | 72.83 | 73.79 | 00:00:00 | | 2018-01-30 | 5,835,366 | 73.78 | 74.76 | 73.12 | 74.67 | 00:00:00 | | 2018-01-31 | 5,356,936 | 74.77 | 74.77 | 73.14 | 74.24 | 00:00:00 | | 2018-02-01 | 3,895,497 | 74.33 | 74.63 | 73.18 | 73.33 | 00:00:00 | | 2018-02-02 | 4,977,090 | 72.99 | 73.15 | 72.29 | 72.43 | 00:00:00 | | 2018-02-05 | 6,250,937 | 72.34 | 72.98 | 69.78 | 69.81 | 00:00:00 | | 2018-02-06 | 6,727,540 | 69.10 | 71.04 | 68.19 | 70.41 | 00:00:00 | | 2018-02-07 | 4,044,126 | 70.40 | 71.04 | 70.02 | 70.17 | 00:00:00 | | 2018-02-08 | 4,866,038 | 70.17 | 70.29 | 68.94 | 68.95 | 00:00:00 | | 2018-02-09 | 5,821,587 | 69.54 | 70.06 | 68.49 | 69.76 | 00:00:00 | | 2018-02-12 | 3,301,910 | 70.01 | 70.87 | 69.74 | 70.19 | 00:00:00 | | 2018-02-13 | 3,358,738 | 69.95 | 70.45 | 69.69 | 70.30 | 00:00:00 | | 2018-02-14 | 3,538,658 | 69.78 | 70.03 | 69.00 | 69.62 | 00:00:00 | | 2018-02-15 | 3,383,433 | 69.82 | 71.22 | 69.50 | 71.22 | 00:00:00 | | 2018-02-16 | 4,274,088 | 70.94 | 71.84 | 70.81 | 71.46 | 00:00:00 | | 2018-02-20 | 2,996,902 | 70.80 | 70.97 | 69.79 | 70.03 | 00:00:00 | | 2018-02-21 | 2,637,992 | 69.98 | 70.45 | 69.14 | 69.14 | 00:00:00 | | 2018-02-22 | 3,071,131 | 69.28 | 69.78 | 69.16 | 69.39 | 00:00:00 | | 2018-02-23 | 2,319,560 | 69.76 | 70.30 | 69.40 | 70.30 | 00:00:00 | | 2018-02-26 | 2,805,493 | 70.77 | 71.13 | 70.49 | 71.07 | 00:00:00 | | 2018-02-27 | 2,662,883 | 71.18 | 71.29 | 69.92 | 69.92 | 00:00:00 | | 2018-02-28 | 3,703,352 | 70.30 | 70.36 | 68.97 | 68.97 | 00:00:00 | | 2018-03-01 | 4,997,389 | 68.87 | 69.46 | 68.39 | 68.86 | 00:00:00 | | 2018-03-02 | 3,189,293 | 68.50 | 69.39 | 68.50 | 69.27 | 00:00:00 | | 2018-03-05 | 3,096,859 | 68.99 | 70.15 | 68.97 | 70.07 | 00:00:00 | | 2018-03-06 | 2,948,307 | 70.09 | 70.41 | 69.23 | 69.64 | 00:00:00 | | 2018-03-07 | 3,303,251 | 69.08 | 69.90 | 69.01 | 69.68 | 00:00:00 | | 2018-03-08 | 3,275,904 | 69.75 | 71.05 | 69.65 | 71.02 | 00:00:00 | | 2018-03-09 | 2,867,553 | 71.15 | 71.57 | 70.76 | 71.24 | 00:00:00 | | 2018-03-12 | 2,966,883 | 71.36 | 71.65 | 70.89 | 71.08 | 00:00:00 | | 2018-03-13 | 4,536,708 | 71.24 | 71.40 | 70.51 | 70.87 | 00:00:00 | | 2018-03-14 | 4,155,678 | 70.88 | 70.98 | 69.71 | 69.99 | 00:00:00 | | 2018-03-15 | 3,020,528 | 70.03 | 70.21 | 69.30 | 69.56 | 00:00:00 | | 2018-03-16 | 6,513,793 | 69.63 | 69.97 | 69.45 | 69.62 | 00:00:00 | | 2018-03-19 | 3,497,805 | 69.97 | 71.30 | 69.78 | 70.06 | 00:00:00 | | 2018-03-20 | 2,381,964 | 70.22 | 70.56 | 69.33 | 69.69 | 00:00:00 | | 2018-03-21 | 3,976,437 | 69.64 | 69.67 | 68.58 | 68.69 | 00:00:00 | | 2018-03-22 | 4,115,849 | 68.55 | 69.59 | 68.55 | 68.82 | 00:00:00 | | 2018-03-23 | 3,601,767 | 68.92 | 69.47 | 68.26 | 68.38 | 00:00:00 | | 2018-03-26 | 3,259,835 | 68.88 | 69.11 | 67.86 | 68.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
