|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 2,476,900 | 53.21 | 53.45 | 52.00 | 52.22 | 00:00:00 | | 2002-05-29 | 2,794,000 | 52.15 | 52.45 | 51.30 | 51.75 | 00:00:00 | | 2002-05-30 | 3,091,900 | 51.80 | 52.35 | 51.40 | 51.90 | 00:00:00 | | 2002-05-31 | 3,607,300 | 52.20 | 54.51 | 52.16 | 54.20 | 00:00:00 | | 2002-06-03 | 2,197,500 | 53.95 | 54.90 | 53.94 | 54.05 | 00:00:00 | | 2002-06-04 | 2,087,200 | 54.05 | 54.62 | 53.75 | 53.97 | 00:00:00 | | 2002-06-05 | 3,102,200 | 53.75 | 55.76 | 53.50 | 55.58 | 00:00:00 | | 2002-06-06 | 2,799,300 | 55.60 | 55.91 | 55.06 | 55.15 | 00:00:00 | | 2002-06-07 | 1,861,800 | 55.00 | 55.45 | 54.35 | 55.15 | 00:00:00 | | 2002-06-10 | 3,886,400 | 54.40 | 54.68 | 53.55 | 53.93 | 00:00:00 | | 2002-06-11 | 1,779,400 | 54.40 | 54.45 | 53.10 | 53.10 | 00:00:00 | | 2002-06-12 | 2,501,600 | 53.40 | 54.10 | 53.17 | 53.86 | 00:00:00 | | 2002-06-13 | 1,403,300 | 53.50 | 53.82 | 52.65 | 52.80 | 00:00:00 | | 2002-06-14 | 2,093,500 | 52.15 | 52.65 | 51.70 | 52.55 | 00:00:00 | | 2002-06-17 | 1,375,800 | 53.00 | 53.75 | 52.86 | 53.73 | 00:00:00 | | 2002-06-18 | 1,898,900 | 53.70 | 53.75 | 52.73 | 52.94 | 00:00:00 | | 2002-06-19 | 1,937,200 | 52.60 | 53.14 | 52.38 | 52.79 | 00:00:00 | | 2002-06-20 | 2,670,800 | 52.15 | 52.50 | 51.60 | 51.60 | 00:00:00 | | 2002-06-21 | 3,082,800 | 51.25 | 51.70 | 49.90 | 50.48 | 00:00:00 | | 2002-06-24 | 4,114,400 | 50.25 | 50.80 | 48.07 | 49.65 | 00:00:00 | | 2002-06-25 | 3,264,100 | 49.45 | 49.50 | 47.70 | 47.95 | 00:00:00 | | 2002-06-26 | 5,572,000 | 47.40 | 49.75 | 45.90 | 49.66 | 00:00:00 | | 2002-06-27 | 5,021,900 | 50.50 | 51.85 | 50.15 | 51.55 | 00:00:00 | | 2002-06-28 | 3,231,100 | 51.30 | 51.75 | 50.02 | 50.05 | 00:00:00 | | 2002-07-01 | 2,470,200 | 50.25 | 51.95 | 50.20 | 51.68 | 00:00:00 | | 2002-07-02 | 2,890,100 | 51.20 | 51.30 | 50.40 | 50.55 | 00:00:00 | | 2002-07-03 | 2,315,900 | 50.50 | 50.86 | 49.54 | 50.15 | 00:00:00 | | 2002-07-05 | 1,378,100 | 50.90 | 51.74 | 50.40 | 51.74 | 00:00:00 | | 2002-07-08 | 1,021,700 | 51.60 | 51.98 | 51.03 | 51.29 | 00:00:00 | | 2002-07-09 | 1,793,900 | 50.90 | 51.25 | 49.85 | 50.04 | 00:00:00 | | 2002-07-10 | 1,849,700 | 50.00 | 50.20 | 49.53 | 49.55 | 00:00:00 | | 2002-07-11 | 3,401,100 | 49.50 | 50.54 | 49.11 | 50.52 | 00:00:00 | | 2002-07-12 | 3,457,900 | 50.60 | 50.75 | 48.82 | 49.48 | 00:00:00 | | 2002-07-15 | 2,806,300 | 49.00 | 49.10 | 45.97 | 48.75 | 00:00:00 | | 2002-07-16 | 1,841,500 | 48.25 | 48.30 | 46.43 | 47.69 | 00:00:00 | | 2002-07-17 | 2,685,700 | 48.50 | 48.60 | 46.86 | 47.15 | 00:00:00 | | 2002-07-18 | 2,142,500 | 47.25 | 48.05 | 46.02 | 46.18 | 00:00:00 | | 2002-07-19 | 3,262,700 | 45.00 | 45.65 | 44.05 | 44.36 | 00:00:00 | | 2002-07-22 | 2,905,200 | 44.80 | 46.56 | 44.55 | 45.31 | 00:00:00 | | 2002-07-23 | 3,764,100 | 46.05 | 48.20 | 45.39 | 47.20 | 00:00:00 | | 2002-07-24 | 4,153,500 | 47.02 | 50.50 | 46.91 | 49.99 | 00:00:00 | | 2002-07-25 | 2,878,800 | 50.24 | 50.75 | 48.85 | 50.59 | 00:00:00 | | 2002-07-26 | 3,629,700 | 51.00 | 51.00 | 49.80 | 50.25 | 00:00:00 | | 2002-07-29 | 2,641,500 | 51.00 | 52.50 | 50.69 | 52.47 | 00:00:00 | | 2002-07-30 | 2,764,800 | 51.90 | 52.00 | 50.85 | 51.30 | 00:00:00 | | 2002-07-31 | 3,283,000 | 51.30 | 51.43 | 49.88 | 51.35 | 00:00:00 | | 2002-08-01 | 3,043,600 | 51.30 | 52.99 | 51.10 | 52.42 | 00:00:00 | | 2002-08-02 | 2,808,100 | 52.42 | 52.95 | 51.42 | 52.35 | 00:00:00 | | 2002-08-05 | 2,152,700 | 52.20 | 52.29 | 50.77 | 50.92 | 00:00:00 | | 2002-08-06 | 3,108,100 | 51.17 | 52.52 | 51.17 | 51.65 | 00:00:00 | | 2002-08-07 | 2,382,800 | 51.66 | 52.50 | 51.52 | 52.50 | 00:00:00 | | 2002-08-08 | 1,985,400 | 52.70 | 54.25 | 52.61 | 54.13 | 00:00:00 | | 2002-08-09 | 1,903,400 | 54.05 | 54.20 | 53.21 | 54.07 | 00:00:00 | | 2002-08-12 | 1,095,600 | 53.50 | 53.95 | 53.21 | 53.71 | 00:00:00 | | 2002-08-13 | 2,023,500 | 53.00 | 54.21 | 52.80 | 53.23 | 00:00:00 | | 2002-08-14 | 1,414,400 | 53.48 | 54.42 | 52.60 | 54.42 | 00:00:00 | | 2002-08-15 | 1,414,200 | 54.43 | 54.80 | 54.03 | 54.80 | 00:00:00 | | 2002-08-16 | 1,844,300 | 53.90 | 54.50 | 53.50 | 53.95 | 00:00:00 | | 2002-08-19 | 1,428,600 | 53.95 | 54.92 | 53.65 | 54.90 | 00:00:00 | | 2002-08-20 | 1,479,400 | 54.65 | 54.75 | 53.85 | 54.30 | 00:00:00 | | 2002-08-21 | 1,092,400 | 54.40 | 54.89 | 54.28 | 54.71 | 00:00:00 | | 2002-08-22 | 1,283,100 | 54.80 | 55.00 | 54.29 | 54.63 | 00:00:00 | | 2002-08-23 | 1,489,700 | 54.64 | 54.75 | 53.60 | 53.77 | 00:00:00 | | 2002-08-26 | 1,581,800 | 53.60 | 53.70 | 52.76 | 53.26 | 00:00:00 | | 2002-08-27 | 1,881,200 | 53.50 | 54.24 | 53.01 | 54.07 | 00:00:00 | | 2002-08-28 | 1,435,100 | 54.08 | 54.36 | 53.32 | 53.66 | 00:00:00 | | 2002-08-29 | 1,735,100 | 53.20 | 54.20 | 53.00 | 53.65 | 00:00:00 | | 2002-08-30 | 1,382,800 | 53.65 | 55.15 | 53.60 | 54.55 | 00:00:00 | | 2002-09-03 | 2,027,900 | 53.55 | 54.11 | 52.63 | 52.68 | 00:00:00 | | 2002-09-04 | 2,281,100 | 52.93 | 54.62 | 52.86 | 54.51 | 00:00:00 | | 2002-09-05 | 5,648,500 | 55.00 | 57.25 | 54.52 | 56.14 | 00:00:00 | | 2002-09-06 | 2,846,000 | 56.00 | 56.20 | 54.73 | 54.90 | 00:00:00 | | 2002-09-09 | 1,959,700 | 54.50 | 56.15 | 54.46 | 55.85 | 00:00:00 | | 2002-09-10 | 1,910,700 | 55.65 | 56.20 | 55.40 | 55.70 | 00:00:00 | | 2002-09-11 | 1,101,100 | 56.15 | 56.39 | 55.81 | 55.91 | 00:00:00 | | 2002-09-12 | 1,460,100 | 55.40 | 55.65 | 54.57 | 54.90 | 00:00:00 | | 2002-09-13 | 1,374,800 | 54.60 | 55.75 | 54.10 | 55.50 | 00:00:00 | | 2002-09-16 | 1,595,900 | 55.75 | 56.20 | 55.05 | 56.06 | 00:00:00 | | 2002-09-17 | 2,677,100 | 56.25 | 56.64 | 54.79 | 54.80 | 00:00:00 | | 2002-09-18 | 1,306,500 | 54.25 | 54.90 | 53.91 | 54.55 | 00:00:00 | | 2002-09-19 | 1,587,600 | 54.10 | 54.35 | 53.32 | 53.41 | 00:00:00 | | 2002-09-20 | 2,513,800 | 53.31 | 53.55 | 52.77 | 53.30 | 00:00:00 | | 2002-09-23 | 1,197,200 | 53.30 | 53.95 | 52.70 | 53.49 | 00:00:00 | | 2002-09-24 | 2,408,000 | 53.50 | 53.62 | 52.50 | 52.50 | 00:00:00 | | 2002-09-25 | 2,351,400 | 52.77 | 53.96 | 52.64 | 53.68 | 00:00:00 | | 2002-09-26 | 2,091,200 | 53.80 | 55.65 | 53.66 | 55.52 | 00:00:00 | | 2002-09-27 | 3,088,000 | 55.55 | 55.65 | 54.50 | 54.71 | 00:00:00 | | 2002-09-30 | 3,174,000 | 54.20 | 54.75 | 53.73 | 53.95 | 00:00:00 | | 2002-10-01 | 2,080,600 | 54.00 | 54.92 | 54.00 | 54.80 | 00:00:00 | | 2002-10-02 | 1,716,100 | 54.00 | 55.09 | 53.13 | 54.16 | 00:00:00 | | 2002-10-03 | 1,802,600 | 54.00 | 54.55 | 53.70 | 54.18 | 00:00:00 | | 2002-10-04 | 1,635,500 | 54.30 | 54.65 | 53.46 | 54.17 | 00:00:00 | | 2002-10-07 | 2,631,500 | 54.10 | 55.65 | 54.10 | 54.75 | 00:00:00 | | 2002-10-08 | 2,346,300 | 55.00 | 55.83 | 54.51 | 55.31 | 00:00:00 | | 2002-10-09 | 2,309,400 | 54.60 | 55.11 | 54.31 | 54.58 | 00:00:00 | | 2002-10-10 | 2,841,200 | 54.55 | 55.56 | 54.30 | 55.35 | 00:00:00 | | 2002-10-11 | 2,261,000 | 55.55 | 56.83 | 55.10 | 56.40 | 00:00:00 | | 2002-10-14 | 2,242,000 | 55.90 | 57.00 | 55.90 | 57.00 | 00:00:00 | | 2002-10-15 | 4,741,300 | 57.75 | 57.75 | 54.89 | 56.09 | 00:00:00 | | 2002-10-16 | 2,803,400 | 55.95 | 56.19 | 54.68 | 54.80 | 00:00:00 | | 2002-10-17 | 2,459,700 | 56.30 | 56.33 | 55.03 | 55.70 | 00:00:00 | | 2002-10-18 | 2,234,900 | 55.00 | 57.25 | 55.00 | 56.68 | 00:00:00 | | 2002-10-21 | 1,984,000 | 56.68 | 57.99 | 56.29 | 57.91 | 00:00:00 | | 2002-10-22 | 2,385,500 | 57.26 | 57.30 | 56.20 | 56.62 | 00:00:00 | | 2002-10-23 | 1,733,300 | 56.45 | 56.99 | 55.74 | 56.60 | 00:00:00 | | 2002-10-24 | 1,399,800 | 57.25 | 57.25 | 55.25 | 55.40 | 00:00:00 | | 2002-10-25 | 1,218,000 | 55.10 | 55.85 | 54.75 | 55.77 | 00:00:00 | | 2002-10-28 | 2,117,000 | 55.70 | 55.70 | 54.31 | 54.77 | 00:00:00 | | 2002-10-29 | 1,840,900 | 55.21 | 55.81 | 54.33 | 55.69 | 00:00:00 | | 2002-10-30 | 1,382,600 | 56.05 | 56.28 | 55.60 | 55.95 | 00:00:00 | | 2002-10-31 | 1,615,600 | 55.96 | 56.00 | 54.70 | 54.98 | 00:00:00 | | 2002-11-01 | 2,088,900 | 55.23 | 55.23 | 54.10 | 55.00 | 00:00:00 | | 2002-11-04 | 2,590,900 | 54.90 | 55.01 | 53.10 | 53.29 | 00:00:00 | | 2002-11-05 | 1,828,500 | 53.54 | 54.50 | 53.54 | 54.50 | 00:00:00 | | 2002-11-06 | 2,435,800 | 54.35 | 54.39 | 52.95 | 53.40 | 00:00:00 | | 2002-11-07 | 2,342,300 | 53.40 | 54.05 | 53.20 | 53.84 | 00:00:00 | | 2002-11-08 | 1,393,700 | 54.00 | 54.95 | 53.60 | 54.03 | 00:00:00 | | 2002-11-11 | 1,754,100 | 54.50 | 54.80 | 53.39 | 53.95 | 00:00:00 | | 2002-11-12 | 2,253,700 | 54.30 | 54.45 | 52.64 | 52.88 | 00:00:00 | | 2002-11-13 | 3,146,000 | 52.75 | 53.15 | 52.21 | 52.60 | 00:00:00 | | 2002-11-14 | 2,268,900 | 52.75 | 52.93 | 52.06 | 52.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
