|
 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 | | 2018-03-26 | 3,259,835 | 68.88 | 69.11 | 67.86 | 68.19 | 00:00:00 | | 2018-03-27 | 3,733,004 | 68.19 | 69.85 | 68.19 | 69.28 | 00:00:00 | | 2018-03-28 | 4,174,353 | 69.55 | 71.06 | 69.55 | 70.80 | 00:00:00 | | 2018-03-29 | 4,829,756 | 71.12 | 72.29 | 71.03 | 71.68 | 00:00:00 | | 2018-04-02 | 4,109,338 | 71.32 | 71.67 | 69.92 | 70.15 | 00:00:00 | | 2018-04-03 | 3,717,424 | 70.31 | 71.06 | 69.97 | 70.95 | 00:00:00 | | 2018-04-04 | 3,569,244 | 70.52 | 72.01 | 70.32 | 71.65 | 00:00:00 | | 2018-04-05 | 3,294,384 | 71.67 | 72.16 | 71.36 | 71.81 | 00:00:00 | | 2018-04-06 | 2,922,554 | 71.65 | 72.41 | 71.14 | 71.64 | 00:00:00 | | 2018-04-09 | 2,665,069 | 72.00 | 72.00 | 71.21 | 71.42 | 00:00:00 | | 2018-04-10 | 3,004,480 | 71.61 | 72.01 | 71.17 | 71.73 | 00:00:00 | | 2018-04-11 | 4,078,517 | 71.56 | 71.89 | 71.05 | 71.38 | 00:00:00 | | 2018-04-12 | 2,681,886 | 71.51 | 71.85 | 70.85 | 70.94 | 00:00:00 | | 2018-04-13 | 3,847,925 | 71.01 | 71.66 | 70.91 | 71.60 | 00:00:00 | | 2018-04-16 | 4,089,783 | 71.95 | 72.53 | 71.71 | 72.44 | 00:00:00 | | 2018-04-17 | 3,307,259 | 72.51 | 72.53 | 71.84 | 72.23 | 00:00:00 | | 2018-04-18 | 3,840,647 | 72.30 | 72.61 | 72.04 | 72.08 | 00:00:00 | | 2018-04-19 | 5,536,940 | 70.96 | 70.98 | 69.44 | 69.77 | 00:00:00 | | 2018-04-20 | 8,636,916 | 69.57 | 69.75 | 67.43 | 67.52 | 00:00:00 | | 2018-04-23 | 7,617,289 | 67.20 | 67.35 | 66.01 | 66.37 | 00:00:00 | | 2018-04-24 | 5,004,640 | 66.69 | 66.91 | 65.85 | 66.63 | 00:00:00 | | 2018-04-25 | 3,588,263 | 66.40 | 67.06 | 66.24 | 66.41 | 00:00:00 | | 2018-04-26 | 4,860,454 | 66.39 | 66.88 | 66.24 | 66.59 | 00:00:00 | | 2018-04-27 | 6,539,197 | 65.89 | 67.12 | 64.84 | 66.58 | 00:00:00 | | 2018-04-30 | 7,395,291 | 65.92 | 66.15 | 64.99 | 65.23 | 00:00:00 | | 2018-05-01 | 4,952,291 | 64.78 | 65.39 | 64.63 | 65.00 | 00:00:00 | | 2018-05-02 | 7,998,946 | 64.74 | 64.85 | 63.02 | 63.14 | 00:00:00 | | 2018-05-03 | 6,479,802 | 63.05 | 63.75 | 62.84 | 63.32 | 00:00:00 | | 2018-05-04 | 3,904,430 | 63.41 | 64.02 | 63.33 | 63.71 | 00:00:00 | | 2018-05-07 | 4,296,271 | 63.87 | 64.01 | 62.79 | 62.82 | 00:00:00 | | 2018-05-08 | 5,336,131 | 63.01 | 63.27 | 62.23 | 62.28 | 00:00:00 | | 2018-05-09 | 5,007,074 | 62.53 | 62.66 | 61.75 | 61.91 | 00:00:00 | | 2018-05-10 | 4,036,057 | 62.36 | 62.76 | 62.06 | 62.48 | 00:00:00 | | 2018-05-11 | 4,014,444 | 62.81 | 63.50 | 62.50 | 62.71 | 00:00:00 | | 2018-05-14 | 5,345,151 | 62.70 | 62.84 | 61.87 | 62.04 | 00:00:00 | | 2018-05-15 | 6,573,121 | 61.79 | 61.90 | 61.28 | 61.65 | 00:00:00 | | 2018-05-16 | 3,813,889 | 61.63 | 62.41 | 61.50 | 62.09 | 00:00:00 | | 2018-05-17 | 4,080,904 | 62.21 | 62.38 | 61.82 | 62.29 | 00:00:00 | | 2018-05-18 | 5,045,975 | 62.32 | 62.36 | 61.80 | 62.22 | 00:00:00 | | 2018-05-21 | 1,988,205 | 62.49 | 62.74 | 62.17 | 62.32 | 00:00:00 | | 2018-05-22 | 4,308,791 | 62.48 | 62.92 | 62.28 | 62.41 | 00:00:00 | | 2018-05-23 | 3,409,477 | 62.40 | 63.01 | 62.23 | 62.72 | 00:00:00 | | 2018-05-24 | 3,433,915 | 62.73 | 63.12 | 62.35 | 62.49 | 00:00:00 | | 2018-05-25 | 5,197,722 | 63.24 | 64.04 | 63.06 | 63.75 | 00:00:00 | | 2018-05-29 | 5,033,574 | 63.67 | 64.08 | 63.36 | 63.56 | 00:00:00 | | 2018-05-30 | 4,403,650 | 63.74 | 64.63 | 63.47 | 64.39 | 00:00:00 | | 2018-05-31 | 1,211,794 | 64.23 | 64.26 | 63.34 | 63.46 | 00:00:00 | | 2018-06-01 | 3,758,615 | 63.25 | 63.44 | 62.28 | 62.69 | 00:00:00 | | 2018-06-04 | 3,441,389 | 62.69 | 63.04 | 62.52 | 62.71 | 00:00:00 | | 2018-06-05 | 3,334,807 | 62.75 | 62.81 | 62.24 | 62.29 | 00:00:00 | | 2018-06-06 | 3,390,636 | 62.32 | 62.63 | 61.97 | 62.57 | 00:00:00 | | 2018-06-07 | 5,698,514 | 62.32 | 63.57 | 62.10 | 62.76 | 00:00:00 | | 2018-06-08 | 4,782,448 | 62.95 | 63.82 | 62.90 | 63.34 | 00:00:00 | | 2018-06-11 | 3,220,306 | 63.35 | 63.91 | 63.35 | 63.75 | 00:00:00 | | 2018-06-12 | 3,339,857 | 63.75 | 64.04 | 63.48 | 63.73 | 00:00:00 | | 2018-06-13 | 4,250,858 | 63.78 | 63.93 | 62.97 | 63.06 | 00:00:00 | | 2018-06-14 | 4,296,958 | 63.02 | 63.59 | 62.67 | 63.31 | 00:00:00 | | 2018-06-15 | 9,734,190 | 63.28 | 64.77 | 63.25 | 64.73 | 00:00:00 | | 2018-06-18 | 3,026,651 | 64.21 | 64.37 | 62.70 | 63.16 | 00:00:00 | | 2018-06-19 | 4,580,289 | 64.01 | 64.57 | 63.63 | 64.00 | 00:00:00 | | 2018-06-20 | 4,898,815 | 63.82 | 64.05 | 63.45 | 63.90 | 00:00:00 | | 2018-06-21 | 3,645,967 | 63.68 | 63.90 | 63.26 | 63.49 | 00:00:00 | | 2018-06-22 | 5,103,102 | 63.55 | 64.78 | 63.51 | 64.63 | 00:00:00 | | 2018-06-25 | 4,432,489 | 64.32 | 65.25 | 64.20 | 65.11 | 00:00:00 | | 2018-06-26 | 3,900,878 | 65.11 | 65.50 | 64.48 | 65.14 | 00:00:00 | | 2018-06-27 | 4,180,255 | 65.15 | 65.67 | 64.64 | 64.71 | 00:00:00 | | 2018-06-28 | 2,891,916 | 64.65 | 64.98 | 64.33 | 64.93 | 00:00:00 | | 2018-06-29 | 4,223,654 | 65.00 | 65.29 | 64.51 | 64.81 | 00:00:00 | | 2018-07-02 | 3,057,231 | 64.60 | 65.11 | 64.03 | 64.58 | 00:00:00 | | 2018-07-03 | 2,298,395 | 65.16 | 65.23 | 64.50 | 64.67 | 00:00:00 | | 2018-07-05 | 3,663,909 | 64.94 | 65.97 | 64.94 | 65.96 | 00:00:00 | | 2018-07-06 | 3,310,766 | 65.98 | 66.25 | 65.62 | 65.78 | 00:00:00 | | 2018-07-09 | 1,681,191 | 65.45 | 65.57 | 65.05 | 65.14 | 00:00:00 | | 2018-07-10 | 2,613,819 | 65.10 | 65.77 | 64.70 | 65.73 | 00:00:00 | | 2018-07-11 | 2,345,788 | 65.73 | 65.90 | 65.17 | 65.24 | 00:00:00 | | 2018-07-12 | 2,501,268 | 65.22 | 65.63 | 64.97 | 65.17 | 00:00:00 | | 2018-07-13 | 2,684,803 | 65.24 | 65.81 | 65.19 | 65.75 | 00:00:00 | | 2018-07-16 | 2,409,120 | 65.58 | 65.66 | 65.10 | 65.62 | 00:00:00 | | 2018-07-17 | 3,119,644 | 65.04 | 65.95 | 65.04 | 65.56 | 00:00:00 | | 2018-07-18 | 3,713,527 | 65.11 | 65.53 | 64.36 | 64.81 | 00:00:00 | | 2018-07-19 | 4,346,126 | 65.35 | 66.05 | 64.80 | 65.75 | 00:00:00 | | 2018-07-20 | 3,264,327 | 65.65 | 66.13 | 65.39 | 65.95 | 00:00:00 | | 2018-07-23 | 5,332,442 | 65.96 | 66.14 | 65.54 | 65.84 | 00:00:00 | | 2018-07-24 | 5,407,549 | 65.52 | 65.71 | 64.93 | 65.27 | 00:00:00 | | 2018-07-25 | 3,332,622 | 65.31 | 66.08 | 65.26 | 65.95 | 00:00:00 | | 2018-07-26 | 5,836,988 | 66.02 | 67.92 | 66.02 | 66.94 | 00:00:00 | | 2018-07-27 | 5,497,241 | 65.92 | 67.38 | 64.92 | 66.66 | 00:00:00 | | 2018-07-30 | 4,801,214 | 65.43 | 66.65 | 65.36 | 66.46 | 00:00:00 | | 2018-07-31 | 4,741,648 | 66.50 | 67.35 | 66.43 | 67.01 | 00:00:00 | | 2018-08-01 | 4,368,542 | 66.83 | 67.00 | 65.80 | 66.08 | 00:00:00 | | 2018-08-02 | 3,607,797 | 66.14 | 67.43 | 66.13 | 67.24 | 00:00:00 | | 2018-08-03 | 4,324,089 | 67.37 | 68.43 | 66.83 | 67.50 | 00:00:00 | | 2018-08-06 | 2,542,414 | 67.45 | 67.61 | 67.18 | 67.38 | 00:00:00 | | 2018-08-07 | 2,170,594 | 67.40 | 67.40 | 66.54 | 67.23 | 00:00:00 | | 2018-08-08 | 1,910,531 | 67.07 | 67.16 | 66.57 | 66.59 | 00:00:00 | | 2018-08-09 | 2,979,246 | 66.46 | 66.67 | 65.88 | 65.93 | 00:00:00 | | 2018-08-10 | 2,936,597 | 65.76 | 65.85 | 65.27 | 65.43 | 00:00:00 | | 2018-08-13 | 2,725,116 | 65.47 | 65.77 | 65.01 | 65.55 | 00:00:00 | | 2018-08-14 | 2,532,540 | 65.56 | 65.90 | 65.49 | 65.52 | 00:00:00 | | 2018-08-15 | 4,245,690 | 65.44 | 65.91 | 65.12 | 65.83 | 00:00:00 | | 2018-08-16 | 3,162,994 | 66.06 | 66.86 | 66.06 | 66.72 | 00:00:00 | | 2018-08-17 | 2,241,664 | 66.72 | 67.59 | 66.43 | 67.39 | 00:00:00 | | 2018-08-20 | 2,151,874 | 67.62 | 67.89 | 67.58 | 67.66 | 00:00:00 | | 2018-08-21 | 2,323,972 | 67.56 | 67.69 | 67.03 | 67.40 | 00:00:00 | | 2018-08-22 | 2,099,892 | 67.40 | 67.45 | 66.99 | 66.99 | 00:00:00 | | 2018-08-23 | 2,460,436 | 66.72 | 67.10 | 66.48 | 66.57 | 00:00:00 | | 2018-08-24 | 2,046,044 | 66.55 | 67.01 | 66.34 | 66.88 | 00:00:00 | | 2018-08-27 | 2,078,112 | 67.14 | 67.32 | 66.61 | 67.09 | 00:00:00 | | 2018-08-28 | 2,012,120 | 67.28 | 67.40 | 66.68 | 66.78 | 00:00:00 | | 2018-08-29 | 2,321,996 | 66.87 | 67.25 | 66.85 | 66.96 | 00:00:00 | | 2018-08-30 | 2,753,981 | 66.75 | 66.98 | 66.04 | 66.24 | 00:00:00 | | 2018-08-31 | 3,257,178 | 66.20 | 66.48 | 65.93 | 66.41 | 00:00:00 | | 2018-09-04 | 4,515,906 | 65.74 | 65.99 | 65.01 | 65.23 | 00:00:00 | | 2018-09-05 | 3,977,824 | 65.05 | 66.65 | 64.95 | 66.59 | 00:00:00 | | 2018-09-06 | 3,295,081 | 66.33 | 67.17 | 66.09 | 67.00 | 00:00:00 | | 2018-09-07 | 2,980,454 | 66.70 | 67.06 | 66.27 | 67.01 | 00:00:00 | | 2018-09-10 | 3,353,185 | 67.01 | 67.64 | 67.00 | 67.16 | 00:00:00 | | 2018-09-11 | 2,985,014 | 66.80 | 67.30 | 66.60 | 67.18 | 00:00:00 | | 2018-09-12 | 2,623,060 | 67.08 | 68.10 | 67.07 | 67.98 | 00:00:00 | | 2018-09-13 | 3,093,199 | 68.07 | 68.19 | 67.50 | 68.16 | 00:00:00 | | 2018-09-14 | 1,843,260 | 68.19 | 68.31 | 67.72 | 67.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
