|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 2,268,900 | 52.75 | 52.93 | 52.06 | 52.93 | 00:00:00 | 2002-11-15 | 2,697,600 | 52.94 | 53.10 | 52.15 | 53.09 | 00:00:00 | 2002-11-18 | 1,190,600 | 53.15 | 53.34 | 52.55 | 52.65 | 00:00:00 | 2002-11-19 | 1,684,800 | 52.40 | 53.44 | 52.40 | 52.79 | 00:00:00 | 2002-11-20 | 1,650,600 | 53.15 | 53.40 | 51.95 | 53.13 | 00:00:00 | 2002-11-21 | 3,885,100 | 53.14 | 53.14 | 50.99 | 51.40 | 00:00:00 | 2002-11-22 | 3,287,100 | 51.80 | 52.65 | 51.50 | 51.57 | 00:00:00 | 2002-11-25 | 2,493,300 | 51.82 | 51.86 | 50.90 | 51.04 | 00:00:00 | 2002-11-26 | 2,442,200 | 51.00 | 51.56 | 50.50 | 51.15 | 00:00:00 | 2002-11-27 | 1,530,900 | 51.15 | 52.50 | 50.95 | 51.90 | 00:00:00 | 2002-11-29 | 675,800 | 51.85 | 51.86 | 51.32 | 51.39 | 00:00:00 | 2002-12-02 | 1,515,800 | 51.40 | 51.50 | 51.00 | 51.40 | 00:00:00 | 2002-12-03 | 1,657,900 | 51.65 | 52.21 | 51.61 | 51.70 | 00:00:00 | 2002-12-04 | 2,171,100 | 51.85 | 53.39 | 51.85 | 53.11 | 00:00:00 | 2002-12-05 | 1,697,900 | 53.12 | 53.65 | 52.55 | 52.56 | 00:00:00 | 2002-12-06 | 1,646,600 | 52.56 | 53.48 | 52.42 | 53.48 | 00:00:00 | 2002-12-09 | 1,738,800 | 53.56 | 53.80 | 53.05 | 53.65 | 00:00:00 | 2002-12-10 | 1,246,600 | 53.66 | 54.14 | 53.24 | 54.10 | 00:00:00 | 2002-12-11 | 1,852,500 | 54.11 | 54.11 | 53.09 | 53.53 | 00:00:00 | 2002-12-12 | 1,288,800 | 53.45 | 53.63 | 52.48 | 53.08 | 00:00:00 | 2002-12-13 | 2,244,300 | 53.09 | 53.09 | 52.19 | 52.90 | 00:00:00 | 2002-12-16 | 2,047,100 | 52.80 | 52.98 | 52.15 | 52.75 | 00:00:00 | 2002-12-17 | 2,219,400 | 52.40 | 52.78 | 52.06 | 52.42 | 00:00:00 | 2002-12-18 | 1,478,300 | 52.30 | 52.85 | 52.26 | 52.67 | 00:00:00 | 2002-12-19 | 1,998,300 | 52.40 | 52.59 | 51.81 | 51.90 | 00:00:00 | 2002-12-20 | 2,197,200 | 52.00 | 52.65 | 52.00 | 52.40 | 00:00:00 | 2002-12-23 | 991,100 | 52.39 | 53.09 | 52.19 | 52.65 | 00:00:00 | 2002-12-24 | 411,200 | 52.53 | 52.66 | 52.25 | 52.44 | 00:00:00 | 2002-12-26 | 728,200 | 52.60 | 53.05 | 52.53 | 52.62 | 00:00:00 | 2002-12-27 | 716,300 | 52.42 | 52.54 | 52.01 | 52.15 | 00:00:00 | 2002-12-30 | 901,300 | 52.10 | 52.50 | 51.90 | 52.18 | 00:00:00 | 2002-12-31 | 998,100 | 52.08 | 52.59 | 51.59 | 52.43 | 00:00:00 | 2003-01-02 | 1,466,300 | 52.52 | 53.83 | 52.52 | 53.80 | 00:00:00 | 2003-01-03 | 1,075,000 | 53.25 | 53.65 | 53.02 | 53.16 | 00:00:00 | 2003-01-06 | 1,371,900 | 53.16 | 54.45 | 53.11 | 54.32 | 00:00:00 | 2003-01-07 | 1,744,100 | 54.25 | 54.33 | 53.58 | 53.58 | 00:00:00 | 2003-01-08 | 1,934,000 | 53.65 | 54.14 | 53.20 | 53.20 | 00:00:00 | 2003-01-09 | 1,688,800 | 53.00 | 53.49 | 52.90 | 53.10 | 00:00:00 | 2003-01-10 | 1,400,300 | 53.00 | 53.10 | 52.66 | 52.93 | 00:00:00 | 2003-01-13 | 1,369,600 | 52.95 | 53.10 | 52.47 | 52.85 | 00:00:00 | 2003-01-14 | 1,148,600 | 52.60 | 52.68 | 52.38 | 52.58 | 00:00:00 | 2003-01-15 | 913,800 | 52.60 | 52.70 | 52.00 | 52.30 | 00:00:00 | 2003-01-16 | 1,744,400 | 52.45 | 54.25 | 52.39 | 54.00 | 00:00:00 | 2003-01-17 | 1,859,500 | 54.01 | 54.62 | 53.55 | 53.76 | 00:00:00 | 2003-01-21 | 1,605,700 | 54.00 | 54.45 | 53.07 | 53.07 | 00:00:00 | 2003-01-22 | 1,860,000 | 52.95 | 53.10 | 51.88 | 51.98 | 00:00:00 | 2003-01-23 | 1,281,200 | 51.50 | 52.39 | 51.50 | 52.37 | 00:00:00 | 2003-01-24 | 1,633,800 | 52.38 | 52.40 | 51.24 | 51.61 | 00:00:00 | 2003-01-27 | 2,070,100 | 51.55 | 51.56 | 50.41 | 50.85 | 00:00:00 | 2003-01-28 | 1,661,500 | 50.85 | 51.91 | 50.55 | 51.52 | 00:00:00 | 2003-01-29 | 2,051,400 | 51.20 | 51.24 | 50.28 | 50.82 | 00:00:00 | 2003-01-30 | 3,652,800 | 50.83 | 50.83 | 49.50 | 49.62 | 00:00:00 | 2003-01-31 | 1,975,700 | 49.55 | 51.15 | 49.55 | 50.91 | 00:00:00 | 2003-02-03 | 1,792,300 | 51.25 | 51.35 | 50.45 | 50.75 | 00:00:00 | 2003-02-04 | 3,702,300 | 51.15 | 52.26 | 50.60 | 52.19 | 00:00:00 | 2003-02-05 | 2,100,300 | 51.95 | 52.24 | 51.40 | 51.50 | 00:00:00 | 2003-02-06 | 1,479,000 | 51.49 | 51.49 | 51.00 | 51.42 | 00:00:00 | 2003-02-07 | 1,391,500 | 51.60 | 51.80 | 51.09 | 51.20 | 00:00:00 | 2003-02-10 | 1,412,800 | 51.60 | 51.89 | 50.90 | 51.50 | 00:00:00 | 2003-02-11 | 1,465,700 | 51.75 | 51.85 | 50.39 | 50.61 | 00:00:00 | 2003-02-12 | 1,394,300 | 50.60 | 50.70 | 50.00 | 50.17 | 00:00:00 | 2003-02-13 | 1,358,200 | 50.17 | 50.70 | 49.25 | 50.38 | 00:00:00 | 2003-02-14 | 1,180,800 | 50.39 | 50.73 | 49.65 | 50.73 | 00:00:00 | 2003-02-18 | 1,292,400 | 50.80 | 51.15 | 50.63 | 50.92 | 00:00:00 | 2003-02-19 | 1,048,400 | 50.75 | 51.06 | 50.20 | 50.50 | 00:00:00 | 2003-02-20 | 1,385,100 | 50.40 | 50.65 | 49.92 | 50.07 | 00:00:00 | 2003-02-21 | 1,321,100 | 50.50 | 51.35 | 50.28 | 51.00 | 00:00:00 | 2003-02-24 | 1,001,700 | 51.00 | 51.02 | 50.32 | 50.37 | 00:00:00 | 2003-02-25 | 1,393,200 | 50.37 | 51.00 | 49.90 | 50.97 | 00:00:00 | 2003-02-26 | 1,195,400 | 50.97 | 51.09 | 50.56 | 50.81 | 00:00:00 | 2003-02-27 | 1,138,100 | 50.96 | 51.40 | 50.44 | 50.79 | 00:00:00 | 2003-02-28 | 1,380,200 | 51.00 | 51.10 | 50.04 | 50.31 | 00:00:00 | 2003-03-03 | 1,039,300 | 50.60 | 50.67 | 49.88 | 50.05 | 00:00:00 | 2003-03-04 | 1,379,800 | 50.15 | 50.24 | 49.49 | 49.73 | 00:00:00 | 2003-03-05 | 1,433,100 | 49.67 | 50.15 | 49.40 | 50.15 | 00:00:00 | 2003-03-06 | 1,109,900 | 50.15 | 50.15 | 49.33 | 49.65 | 00:00:00 | 2003-03-07 | 2,238,000 | 49.00 | 49.70 | 48.75 | 49.65 | 00:00:00 | 2003-03-10 | 1,396,800 | 49.40 | 49.48 | 48.96 | 49.10 | 00:00:00 | 2003-03-11 | 1,809,000 | 48.85 | 50.31 | 48.85 | 49.85 | 00:00:00 | 2003-03-12 | 2,426,200 | 49.60 | 51.10 | 49.55 | 51.10 | 00:00:00 | 2003-03-13 | 1,992,400 | 51.50 | 52.11 | 50.98 | 52.01 | 00:00:00 | 2003-03-14 | 1,613,300 | 52.01 | 52.64 | 51.68 | 52.20 | 00:00:00 | 2003-03-17 | 2,131,000 | 51.90 | 53.90 | 51.90 | 53.75 | 00:00:00 | 2003-03-18 | 2,037,800 | 53.65 | 53.95 | 53.20 | 53.45 | 00:00:00 | 2003-03-19 | 1,758,000 | 53.70 | 54.42 | 53.56 | 54.42 | 00:00:00 | 2003-03-20 | 2,013,600 | 54.20 | 54.77 | 53.76 | 54.59 | 00:00:00 | 2003-03-21 | 1,728,100 | 55.00 | 55.75 | 54.60 | 55.75 | 00:00:00 | 2003-03-24 | 1,829,400 | 55.05 | 55.06 | 53.70 | 54.11 | 00:00:00 | 2003-03-25 | 2,114,200 | 54.00 | 54.11 | 53.40 | 53.80 | 00:00:00 | 2003-03-26 | 1,336,600 | 53.50 | 54.08 | 53.39 | 53.79 | 00:00:00 | 2003-03-27 | 1,186,700 | 53.50 | 54.64 | 52.89 | 54.08 | 00:00:00 | 2003-03-28 | 1,218,200 | 54.08 | 54.54 | 53.65 | 54.35 | 00:00:00 | 2003-03-31 | 1,407,000 | 54.59 | 55.31 | 53.68 | 54.44 | 00:00:00 | 2003-04-01 | 2,119,000 | 54.50 | 55.47 | 54.00 | 55.00 | 00:00:00 | 2003-04-02 | 1,844,600 | 55.30 | 55.80 | 55.05 | 55.50 | 00:00:00 | 2003-04-03 | 1,670,100 | 55.45 | 55.46 | 54.35 | 54.54 | 00:00:00 | 2003-04-04 | 1,359,800 | 55.20 | 55.24 | 54.29 | 54.52 | 00:00:00 | 2003-04-07 | 2,162,700 | 55.75 | 55.95 | 54.84 | 54.90 | 00:00:00 | 2003-04-08 | 1,125,300 | 54.80 | 55.50 | 54.75 | 55.16 | 00:00:00 | 2003-04-09 | 1,812,700 | 55.50 | 56.20 | 55.26 | 55.50 | 00:00:00 | 2003-04-10 | 1,873,000 | 55.55 | 55.95 | 55.05 | 55.68 | 00:00:00 | 2003-04-11 | 1,023,100 | 56.00 | 56.58 | 55.52 | 55.52 | 00:00:00 | 2003-04-14 | 1,189,700 | 55.55 | 56.70 | 55.54 | 56.62 | 00:00:00 | 2003-04-15 | 2,581,400 | 56.62 | 57.63 | 56.50 | 57.19 | 00:00:00 | 2003-04-16 | 2,337,500 | 57.00 | 57.20 | 56.01 | 56.35 | 00:00:00 | 2003-04-17 | 4,090,700 | 56.10 | 56.11 | 54.85 | 55.75 | 00:00:00 | 2003-04-21 | 1,618,700 | 56.00 | 56.47 | 55.91 | 56.32 | 00:00:00 | 2003-04-22 | 2,401,800 | 56.60 | 57.49 | 56.32 | 57.30 | 00:00:00 | 2003-04-23 | 2,064,600 | 57.07 | 57.45 | 56.60 | 57.42 | 00:00:00 | 2003-04-24 | 1,888,300 | 57.32 | 57.50 | 57.10 | 57.20 | 00:00:00 | 2003-04-25 | 1,494,600 | 57.15 | 57.23 | 56.48 | 56.68 | 00:00:00 | 2003-04-28 | 1,224,900 | 56.72 | 57.66 | 56.56 | 57.41 | 00:00:00 | 2003-04-29 | 1,954,300 | 57.25 | 57.73 | 57.04 | 57.50 | 00:00:00 | 2003-04-30 | 1,845,400 | 57.51 | 57.65 | 57.00 | 57.17 | 00:00:00 | 2003-05-01 | 1,216,100 | 56.85 | 57.15 | 56.26 | 56.89 | 00:00:00 | 2003-05-02 | 1,665,900 | 56.89 | 57.15 | 56.23 | 57.15 | 00:00:00 | 2003-05-05 | 1,697,400 | 57.08 | 57.60 | 56.76 | 57.60 | 00:00:00 | 2003-05-06 | 2,179,400 | 57.50 | 57.63 | 57.00 | 57.55 | 00:00:00 | 2003-05-07 | 1,603,800 | 57.30 | 58.00 | 57.30 | 57.75 | 00:00:00 | 2003-05-08 | 1,769,500 | 57.00 | 57.35 | 56.77 | 56.98 | 00:00:00 | 2003-05-09 | 1,326,900 | 57.06 | 57.47 | 56.83 | 57.37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|