|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 1,843,260 | 68.19 | 68.31 | 67.72 | 67.99 | 00:00:00 | | 2018-09-17 | 2,874,563 | 68.00 | 68.82 | 67.89 | 68.81 | 00:00:00 | | 2018-09-18 | 2,625,263 | 68.76 | 68.86 | 68.19 | 68.26 | 00:00:00 | | 2018-09-19 | 3,017,092 | 68.25 | 68.59 | 67.90 | 67.93 | 00:00:00 | | 2018-09-20 | 3,428,665 | 68.30 | 69.05 | 68.22 | 68.79 | 00:00:00 | | 2018-09-21 | 4,687,546 | 68.79 | 69.29 | 68.77 | 69.09 | 00:00:00 | | 2018-09-24 | 2,734,085 | 68.98 | 69.17 | 67.85 | 67.94 | 00:00:00 | | 2018-09-25 | 2,347,737 | 68.14 | 68.20 | 67.08 | 67.14 | 00:00:00 | | 2018-09-26 | 2,288,742 | 67.25 | 67.80 | 67.01 | 67.10 | 00:00:00 | | 2018-09-27 | 2,498,576 | 67.05 | 67.35 | 66.68 | 66.73 | 00:00:00 | | 2018-09-28 | 2,491,393 | 66.73 | 66.95 | 66.61 | 66.95 | 00:00:00 | | 2018-10-01 | 2,116,294 | 66.96 | 67.31 | 66.89 | 67.07 | 00:00:00 | | 2018-10-02 | 2,722,586 | 67.14 | 67.80 | 66.96 | 67.39 | 00:00:00 | | 2018-10-03 | 3,764,515 | 67.53 | 67.58 | 65.83 | 65.92 | 00:00:00 | | 2018-10-04 | 3,707,918 | 65.44 | 65.46 | 64.52 | 64.92 | 00:00:00 | | 2018-10-05 | 2,972,159 | 64.77 | 65.04 | 64.60 | 64.71 | 00:00:00 | | 2018-10-08 | 4,090,847 | 64.66 | 65.55 | 64.51 | 65.35 | 00:00:00 | | 2018-10-09 | 4,603,260 | 65.47 | 65.69 | 65.06 | 65.07 | 00:00:00 | | 2018-10-10 | 4,789,033 | 64.54 | 65.38 | 63.80 | 63.83 | 00:00:00 | | 2018-10-11 | 7,242,655 | 63.87 | 64.14 | 62.12 | 62.35 | 00:00:00 | | 2018-10-12 | 4,297,191 | 62.64 | 62.90 | 61.91 | 62.54 | 00:00:00 | | 2018-10-15 | 3,439,056 | 62.42 | 63.06 | 62.24 | 62.55 | 00:00:00 | | 2018-10-16 | 3,226,007 | 62.71 | 62.93 | 62.42 | 62.61 | 00:00:00 | | 2018-10-17 | 5,446,701 | 62.17 | 63.62 | 62.02 | 63.55 | 00:00:00 | | 2018-10-18 | 1,298,416 | 62.80 | 63.13 | 62.48 | 62.72 | 00:00:00 | | 2018-10-19 | 6,907,719 | 64.42 | 65.53 | 64.25 | 64.52 | 00:00:00 | | 2018-10-22 | 988,439 | 64.56 | 64.89 | 63.57 | 63.65 | 00:00:00 | | 2018-10-23 | 3,765,971 | 63.24 | 63.72 | 62.76 | 63.40 | 00:00:00 | | 2018-10-24 | 6,235,610 | 63.38 | 65.37 | 63.37 | 64.64 | 00:00:00 | | 2018-10-25 | 6,029,569 | 64.82 | 65.04 | 63.61 | 63.82 | 00:00:00 | | 2018-10-26 | 9,628,909 | 61.49 | 62.26 | 59.26 | 59.58 | 00:00:00 | | 2018-10-29 | 9,710,016 | 59.13 | 59.81 | 57.41 | 57.88 | 00:00:00 | | 2018-10-30 | 8,210,193 | 58.31 | 60.31 | 57.94 | 60.19 | 00:00:00 | | 2018-10-31 | 8,713,099 | 60.10 | 60.23 | 58.71 | 59.55 | 00:00:00 | | 2018-11-01 | 4,764,103 | 59.63 | 60.48 | 59.32 | 60.08 | 00:00:00 | | 2018-11-02 | 5,253,549 | 60.91 | 60.91 | 59.87 | 60.29 | 00:00:00 | | 2018-11-05 | 7,833,650 | 60.16 | 61.11 | 59.68 | 60.23 | 00:00:00 | | 2018-11-06 | 5,171,937 | 60.27 | 61.10 | 60.13 | 60.51 | 00:00:00 | | 2018-11-07 | 5,777,465 | 60.79 | 61.44 | 60.27 | 61.33 | 00:00:00 | | 2018-11-08 | 5,212,794 | 61.08 | 61.10 | 60.38 | 60.90 | 00:00:00 | | 2018-11-09 | 9,735,392 | 61.15 | 63.99 | 60.95 | 63.80 | 00:00:00 | | 2018-11-12 | 8,800,835 | 62.98 | 63.38 | 61.25 | 61.35 | 00:00:00 | | 2018-11-13 | 5,981,968 | 61.56 | 62.59 | 61.13 | 61.86 | 00:00:00 | | 2018-11-14 | 5,760,098 | 62.30 | 62.95 | 61.97 | 62.47 | 00:00:00 | | 2018-11-15 | 480,715 | 62.18 | 62.45 | 61.73 | 62.45 | 00:00:00 | | 2018-11-16 | 5,368,256 | 62.44 | 63.74 | 62.29 | 63.24 | 00:00:00 | | 2018-11-19 | 4,480,934 | 62.98 | 63.58 | 62.57 | 62.77 | 00:00:00 | | 2018-11-20 | 3,866,371 | 62.94 | 63.59 | 62.28 | 62.31 | 00:00:00 | | 2018-11-21 | 3,935,331 | 62.55 | 62.75 | 61.78 | 61.92 | 00:00:00 | | 2018-11-23 | 1,367,663 | 61.85 | 62.22 | 61.54 | 61.78 | 00:00:00 | | 2018-11-26 | 5,082,187 | 62.02 | 62.93 | 61.91 | 62.74 | 00:00:00 | | 2018-11-27 | 3,708,868 | 62.73 | 63.31 | 62.51 | 63.24 | 00:00:00 | | 2018-11-28 | 4,940,667 | 63.03 | 63.50 | 62.59 | 62.83 | 00:00:00 | | 2018-11-29 | 2,383,187 | 62.72 | 63.34 | 62.61 | 63.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
