|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,702,700 | 58.05 | 58.35 | 57.40 | 58.10 | 00:00:00 | | 2001-12-04 | 849,200 | 57.90 | 58.35 | 57.75 | 58.27 | 00:00:00 | | 2001-12-05 | 1,791,600 | 58.02 | 58.80 | 57.75 | 57.94 | 00:00:00 | | 2001-12-06 | 1,938,400 | 57.35 | 57.59 | 56.80 | 56.80 | 00:00:00 | | 2001-12-07 | 1,373,100 | 56.85 | 57.03 | 56.15 | 56.66 | 00:00:00 | | 2001-12-10 | 1,486,000 | 56.36 | 57.02 | 56.09 | 56.61 | 00:00:00 | | 2001-12-11 | 1,431,300 | 56.65 | 57.00 | 55.85 | 56.63 | 00:00:00 | | 2001-12-12 | 1,371,500 | 57.50 | 57.85 | 56.90 | 56.96 | 00:00:00 | | 2001-12-13 | 1,149,800 | 57.10 | 57.49 | 56.84 | 57.02 | 00:00:00 | | 2001-12-14 | 1,235,300 | 57.10 | 57.10 | 55.87 | 56.55 | 00:00:00 | | 2001-12-17 | 957,300 | 56.55 | 56.90 | 56.14 | 56.35 | 00:00:00 | | 2001-12-18 | 1,530,500 | 56.55 | 57.59 | 56.42 | 57.55 | 00:00:00 | | 2001-12-19 | 1,694,500 | 57.20 | 58.54 | 57.05 | 58.40 | 00:00:00 | | 2001-12-20 | 1,634,700 | 58.00 | 58.58 | 57.90 | 58.19 | 00:00:00 | | 2001-12-21 | 2,314,000 | 58.25 | 58.33 | 56.80 | 57.67 | 00:00:00 | | 2001-12-24 | 445,100 | 57.75 | 57.90 | 57.50 | 57.63 | 00:00:00 | | 2001-12-26 | 766,900 | 57.55 | 58.50 | 57.53 | 58.05 | 00:00:00 | | 2001-12-27 | 593,900 | 57.90 | 58.20 | 57.75 | 58.16 | 00:00:00 | | 2001-12-28 | 1,266,500 | 58.16 | 58.30 | 57.52 | 58.14 | 00:00:00 | | 2001-12-31 | 1,025,600 | 58.00 | 58.39 | 57.55 | 57.75 | 00:00:00 | | 2002-01-02 | 1,180,200 | 57.25 | 57.75 | 56.65 | 57.62 | 00:00:00 | | 2002-01-03 | 1,001,600 | 57.37 | 57.42 | 56.87 | 57.42 | 00:00:00 | | 2002-01-04 | 2,233,800 | 57.17 | 57.18 | 55.63 | 56.24 | 00:00:00 | | 2002-01-07 | 1,873,400 | 55.75 | 56.05 | 55.40 | 55.65 | 00:00:00 | | 2002-01-08 | 3,090,400 | 55.90 | 56.24 | 55.75 | 56.00 | 00:00:00 | | 2002-01-09 | 1,999,500 | 56.55 | 56.55 | 56.00 | 56.25 | 00:00:00 | | 2002-01-10 | 1,410,900 | 56.35 | 56.35 | 55.21 | 55.40 | 00:00:00 | | 2002-01-11 | 1,283,700 | 55.40 | 55.96 | 55.13 | 55.27 | 00:00:00 | | 2002-01-14 | 1,179,600 | 54.90 | 56.50 | 54.90 | 55.84 | 00:00:00 | | 2002-01-15 | 1,331,000 | 55.90 | 57.17 | 55.90 | 56.85 | 00:00:00 | | 2002-01-16 | 1,532,100 | 56.70 | 57.27 | 56.44 | 56.89 | 00:00:00 | | 2002-01-17 | 862,800 | 56.60 | 57.28 | 56.35 | 57.10 | 00:00:00 | | 2002-01-18 | 973,800 | 56.90 | 57.30 | 56.70 | 57.15 | 00:00:00 | | 2002-01-22 | 1,268,800 | 56.80 | 57.00 | 56.20 | 56.75 | 00:00:00 | | 2002-01-23 | 1,789,800 | 56.40 | 56.75 | 55.72 | 56.30 | 00:00:00 | | 2002-01-24 | 1,218,900 | 56.25 | 56.45 | 55.85 | 55.90 | 00:00:00 | | 2002-01-25 | 1,282,600 | 55.95 | 56.80 | 55.70 | 56.42 | 00:00:00 | | 2002-01-28 | 1,065,900 | 56.10 | 56.55 | 55.66 | 56.49 | 00:00:00 | | 2002-01-29 | 1,511,700 | 56.15 | 56.40 | 55.48 | 55.52 | 00:00:00 | | 2002-01-30 | 1,829,000 | 55.27 | 56.49 | 55.20 | 56.10 | 00:00:00 | | 2002-01-31 | 1,983,400 | 56.25 | 57.15 | 55.75 | 57.15 | 00:00:00 | | 2002-02-01 | 12,883 | 57.15 | 57.35 | 56.30 | 57.15 | 00:00:00 | | 2002-02-04 | 1,473,400 | 57.15 | 57.50 | 56.09 | 56.33 | 00:00:00 | | 2002-02-05 | 5,398,500 | 53.75 | 56.35 | 53.49 | 55.96 | 00:00:00 | | 2002-02-06 | 2,925,400 | 55.75 | 55.75 | 54.90 | 55.37 | 00:00:00 | | 2002-02-07 | 3,235,100 | 55.25 | 55.25 | 54.17 | 54.43 | 00:00:00 | | 2002-02-08 | 2,403,200 | 54.20 | 54.43 | 53.70 | 54.40 | 00:00:00 | | 2002-02-11 | 1,680,700 | 54.30 | 54.50 | 54.00 | 54.15 | 00:00:00 | | 2002-02-12 | 2,304,200 | 54.25 | 54.72 | 54.11 | 54.60 | 00:00:00 | | 2002-02-13 | 1,463,800 | 54.85 | 55.09 | 54.19 | 55.09 | 00:00:00 | | 2002-02-14 | 1,185,900 | 54.75 | 55.22 | 54.60 | 55.04 | 00:00:00 | | 2002-02-15 | 1,585,000 | 55.00 | 56.40 | 54.96 | 56.00 | 00:00:00 | | 2002-02-19 | 1,361,100 | 56.20 | 56.20 | 55.25 | 55.60 | 00:00:00 | | 2002-02-20 | 1,267,600 | 55.60 | 56.38 | 55.06 | 56.19 | 00:00:00 | | 2002-02-21 | 1,534,600 | 56.35 | 56.85 | 55.97 | 56.00 | 00:00:00 | | 2002-02-22 | 1,620,400 | 55.85 | 57.30 | 55.57 | 56.70 | 00:00:00 | | 2002-02-25 | 1,176,900 | 57.20 | 57.38 | 56.15 | 56.95 | 00:00:00 | | 2002-02-26 | 1,487,800 | 56.95 | 56.96 | 56.04 | 56.62 | 00:00:00 | | 2002-02-27 | 1,595,100 | 56.80 | 56.85 | 56.05 | 56.40 | 00:00:00 | | 2002-02-28 | 2,212,200 | 56.10 | 56.75 | 55.65 | 55.98 | 00:00:00 | | 2002-03-01 | 1,229,100 | 56.20 | 56.90 | 56.05 | 56.85 | 00:00:00 | | 2002-03-04 | 1,446,100 | 56.95 | 56.95 | 55.85 | 56.38 | 00:00:00 | | 2002-03-05 | 2,229,100 | 55.75 | 55.79 | 54.48 | 55.35 | 00:00:00 | | 2002-03-06 | 1,538,200 | 55.55 | 56.20 | 55.15 | 55.90 | 00:00:00 | | 2002-03-07 | 2,113,800 | 55.75 | 55.75 | 54.25 | 54.54 | 00:00:00 | | 2002-03-08 | 2,353,900 | 54.50 | 54.80 | 53.87 | 54.33 | 00:00:00 | | 2002-03-11 | 1,809,200 | 54.20 | 54.25 | 53.33 | 54.10 | 00:00:00 | | 2002-03-12 | 2,058,900 | 53.85 | 55.27 | 53.74 | 55.27 | 00:00:00 | | 2002-03-13 | 1,566,200 | 55.27 | 55.34 | 54.37 | 54.70 | 00:00:00 | | 2002-03-14 | 1,272,100 | 54.80 | 54.91 | 54.50 | 54.55 | 00:00:00 | | 2002-03-15 | 2,658,800 | 54.80 | 56.00 | 54.74 | 55.98 | 00:00:00 | | 2002-03-18 | 1,778,000 | 56.00 | 56.65 | 55.66 | 56.43 | 00:00:00 | | 2002-03-19 | 2,940,100 | 56.50 | 57.65 | 56.50 | 56.88 | 00:00:00 | | 2002-03-20 | 1,206,600 | 57.00 | 57.28 | 56.80 | 56.81 | 00:00:00 | | 2002-03-21 | 1,391,400 | 56.81 | 57.07 | 56.20 | 56.62 | 00:00:00 | | 2002-03-22 | 1,243,500 | 56.40 | 57.12 | 56.31 | 56.90 | 00:00:00 | | 2002-03-25 | 1,220,800 | 56.70 | 56.71 | 56.06 | 56.08 | 00:00:00 | | 2002-03-26 | 1,811,900 | 56.30 | 57.05 | 56.07 | 56.67 | 00:00:00 | | 2002-03-27 | 1,495,800 | 56.85 | 57.50 | 56.60 | 57.31 | 00:00:00 | | 2002-03-28 | 1,124,700 | 57.00 | 57.53 | 56.95 | 57.15 | 00:00:00 | | 2002-04-01 | 4,049,300 | 56.90 | 56.99 | 56.25 | 56.60 | 00:00:00 | | 2002-04-02 | 1,046,300 | 56.70 | 57.10 | 56.35 | 56.83 | 00:00:00 | | 2002-04-03 | 1,278,000 | 56.70 | 56.80 | 56.02 | 56.48 | 00:00:00 | | 2002-04-04 | 1,685,100 | 56.40 | 57.45 | 56.40 | 57.38 | 00:00:00 | | 2002-04-05 | 1,037,400 | 57.48 | 57.53 | 57.05 | 57.36 | 00:00:00 | | 2002-04-08 | 1,015,500 | 57.15 | 57.60 | 57.06 | 57.54 | 00:00:00 | | 2002-04-09 | 1,186,900 | 57.50 | 57.64 | 56.90 | 57.35 | 00:00:00 | | 2002-04-10 | 2,455,500 | 57.25 | 58.53 | 57.00 | 58.41 | 00:00:00 | | 2002-04-11 | 1,859,200 | 58.16 | 58.38 | 57.34 | 57.41 | 00:00:00 | | 2002-04-12 | 1,421,300 | 57.42 | 58.86 | 57.42 | 58.73 | 00:00:00 | | 2002-04-15 | 1,382,300 | 58.85 | 58.85 | 57.65 | 57.87 | 00:00:00 | | 2002-04-16 | 2,295,500 | 57.70 | 58.44 | 57.45 | 58.35 | 00:00:00 | | 2002-04-17 | 2,549,200 | 58.35 | 58.80 | 57.60 | 57.75 | 00:00:00 | | 2002-04-18 | 11,940,500 | 54.05 | 55.80 | 53.10 | 53.95 | 00:00:00 | | 2002-04-19 | 5,357,600 | 54.80 | 54.80 | 54.00 | 54.40 | 00:00:00 | | 2002-04-22 | 2,769,700 | 54.65 | 55.07 | 54.00 | 54.65 | 00:00:00 | | 2002-04-23 | 2,159,900 | 54.72 | 55.53 | 54.46 | 55.10 | 00:00:00 | | 2002-04-24 | 4,176,700 | 54.92 | 55.53 | 54.92 | 55.32 | 00:00:00 | | 2002-04-25 | 2,341,300 | 55.30 | 55.74 | 54.76 | 55.64 | 00:00:00 | | 2002-04-26 | 2,068,900 | 55.55 | 55.62 | 55.09 | 55.09 | 00:00:00 | | 2002-04-29 | 1,989,300 | 54.85 | 55.23 | 53.97 | 53.98 | 00:00:00 | | 2002-04-30 | 2,837,100 | 53.50 | 54.15 | 53.01 | 53.01 | 00:00:00 | | 2002-05-01 | 2,119,000 | 53.26 | 53.90 | 53.26 | 53.55 | 00:00:00 | | 2002-05-02 | 2,650,300 | 53.60 | 54.91 | 53.40 | 54.79 | 00:00:00 | | 2002-05-03 | 2,305,300 | 54.79 | 55.16 | 54.43 | 54.55 | 00:00:00 | | 2002-05-06 | 2,041,600 | 54.75 | 55.68 | 54.65 | 55.18 | 00:00:00 | | 2002-05-07 | 1,793,000 | 55.40 | 55.75 | 54.91 | 54.95 | 00:00:00 | | 2002-05-08 | 2,313,400 | 55.35 | 55.39 | 54.68 | 55.39 | 00:00:00 | | 2002-05-09 | 1,296,100 | 55.25 | 55.85 | 54.83 | 54.90 | 00:00:00 | | 2002-05-10 | 1,438,500 | 54.91 | 55.60 | 54.78 | 55.52 | 00:00:00 | | 2002-05-13 | 1,197,400 | 55.32 | 55.85 | 55.26 | 55.60 | 00:00:00 | | 2002-05-14 | 1,651,000 | 55.61 | 55.80 | 55.26 | 55.65 | 00:00:00 | | 2002-05-15 | 1,678,900 | 55.50 | 55.70 | 55.06 | 55.51 | 00:00:00 | | 2002-05-16 | 1,615,400 | 55.51 | 55.83 | 55.20 | 55.67 | 00:00:00 | | 2002-05-17 | 1,835,700 | 55.50 | 55.70 | 54.58 | 55.04 | 00:00:00 | | 2002-05-20 | 1,009,200 | 54.80 | 55.30 | 54.66 | 54.85 | 00:00:00 | | 2002-05-21 | 1,325,800 | 55.05 | 55.15 | 54.00 | 54.06 | 00:00:00 | | 2002-05-22 | 2,202,100 | 53.65 | 54.18 | 53.55 | 54.08 | 00:00:00 | | 2002-05-23 | 1,991,100 | 54.15 | 54.20 | 53.12 | 53.94 | 00:00:00 | | 2002-05-24 | 1,586,000 | 53.95 | 54.05 | 53.30 | 53.46 | 00:00:00 | | 2002-05-28 | 2,476,900 | 53.21 | 53.45 | 52.00 | 52.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
