|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 4,636,700 | 51.00 | 52.30 | 50.95 | 52.22 | 00:00:00 | | 2003-10-30 | 3,493,300 | 52.30 | 53.00 | 51.40 | 51.62 | 00:00:00 | | 2003-10-31 | 4,302,900 | 52.60 | 53.46 | 52.43 | 53.19 | 00:00:00 | | 2003-11-03 | 2,162,300 | 53.25 | 53.73 | 53.09 | 53.15 | 00:00:00 | | 2003-11-04 | 2,941,600 | 53.25 | 53.60 | 53.15 | 53.30 | 00:00:00 | | 2003-11-05 | 3,487,800 | 53.45 | 53.58 | 52.24 | 52.37 | 00:00:00 | | 2003-11-06 | 2,666,400 | 52.50 | 52.51 | 51.95 | 52.29 | 00:00:00 | | 2003-11-07 | 2,599,400 | 52.25 | 53.00 | 52.01 | 52.10 | 00:00:00 | | 2003-11-10 | 1,713,000 | 52.35 | 52.58 | 51.75 | 51.94 | 00:00:00 | | 2003-11-11 | 2,309,700 | 51.94 | 52.33 | 51.94 | 52.33 | 00:00:00 | | 2003-11-12 | 2,904,000 | 52.25 | 52.93 | 52.15 | 52.72 | 00:00:00 | | 2003-11-13 | 2,216,900 | 52.65 | 53.00 | 52.33 | 52.80 | 00:00:00 | | 2003-11-14 | 2,290,900 | 52.84 | 52.90 | 52.06 | 52.10 | 00:00:00 | | 2003-11-17 | 2,696,700 | 52.11 | 52.41 | 50.75 | 52.10 | 00:00:00 | | 2003-11-18 | 2,745,900 | 52.05 | 52.22 | 51.39 | 51.43 | 00:00:00 | | 2003-11-19 | 3,531,100 | 51.35 | 52.05 | 51.30 | 51.70 | 00:00:00 | | 2003-11-20 | 2,903,800 | 51.50 | 52.09 | 51.50 | 51.77 | 00:00:00 | | 2003-11-21 | 1,543,500 | 51.95 | 52.00 | 51.53 | 51.87 | 00:00:00 | | 2003-11-24 | 2,393,200 | 52.10 | 52.49 | 51.98 | 52.45 | 00:00:00 | | 2003-11-25 | 2,675,900 | 52.45 | 52.94 | 52.30 | 52.42 | 00:00:00 | | 2003-11-26 | 1,994,800 | 52.42 | 52.49 | 52.10 | 52.34 | 00:00:00 | | 2003-11-28 | 689,800 | 52.35 | 52.81 | 52.30 | 52.50 | 00:00:00 | | 2003-12-01 | 2,270,100 | 52.60 | 53.20 | 52.59 | 52.90 | 00:00:00 | | 2003-12-02 | 1,798,000 | 52.87 | 53.19 | 52.77 | 53.04 | 00:00:00 | | 2003-12-03 | 3,367,700 | 53.03 | 53.39 | 52.67 | 53.00 | 00:00:00 | | 2003-12-04 | 3,363,800 | 53.06 | 53.71 | 53.05 | 53.70 | 00:00:00 | | 2003-12-05 | 2,313,100 | 53.50 | 54.00 | 53.47 | 53.86 | 00:00:00 | | 2003-12-08 | 2,319,100 | 53.80 | 53.85 | 53.15 | 53.59 | 00:00:00 | | 2003-12-09 | 3,722,700 | 53.60 | 53.78 | 52.87 | 52.93 | 00:00:00 | | 2003-12-10 | 2,467,200 | 52.94 | 53.00 | 52.35 | 52.61 | 00:00:00 | | 2003-12-11 | 2,022,700 | 52.50 | 52.90 | 52.45 | 52.60 | 00:00:00 | | 2003-12-12 | 1,684,100 | 52.95 | 53.85 | 52.67 | 53.61 | 00:00:00 | | 2003-12-15 | 1,841,800 | 53.75 | 53.93 | 53.33 | 53.56 | 00:00:00 | | 2003-12-16 | 2,687,700 | 53.57 | 53.71 | 52.91 | 53.16 | 00:00:00 | | 2003-12-17 | 2,887,900 | 53.30 | 53.92 | 53.20 | 53.88 | 00:00:00 | | 2003-12-18 | 16,102,600 | 52.50 | 52.90 | 49.85 | 50.30 | 00:00:00 | | 2003-12-19 | 9,962,100 | 49.80 | 50.15 | 48.56 | 49.19 | 00:00:00 | | 2003-12-22 | 4,786,300 | 49.20 | 49.89 | 48.92 | 49.13 | 00:00:00 | | 2003-12-23 | 3,004,100 | 49.30 | 49.43 | 49.02 | 49.34 | 00:00:00 | | 2003-12-24 | 1,482,400 | 49.25 | 49.36 | 49.00 | 49.17 | 00:00:00 | | 2003-12-26 | 980,900 | 49.17 | 49.35 | 49.03 | 49.30 | 00:00:00 | | 2003-12-29 | 2,283,700 | 49.15 | 49.98 | 49.15 | 49.98 | 00:00:00 | | 2003-12-30 | 2,199,700 | 49.98 | 50.20 | 49.65 | 49.91 | 00:00:00 | | 2003-12-31 | 2,752,700 | 49.91 | 50.23 | 49.91 | 50.05 | 00:00:00 | | 2004-01-02 | 2,015,900 | 49.95 | 50.10 | 49.42 | 49.62 | 00:00:00 | | 2004-01-05 | 5,042,300 | 49.82 | 50.08 | 49.65 | 50.05 | 00:00:00 | | 2004-01-06 | 4,664,200 | 50.00 | 50.54 | 49.87 | 50.38 | 00:00:00 | | 2004-01-07 | 4,198,900 | 50.50 | 50.77 | 50.42 | 50.65 | 00:00:00 | | 2004-01-08 | 2,552,900 | 50.68 | 50.93 | 50.52 | 50.77 | 00:00:00 | | 2004-01-09 | 3,769,600 | 50.53 | 50.95 | 50.35 | 50.49 | 00:00:00 | | 2004-01-12 | 3,255,600 | 50.58 | 50.64 | 50.10 | 50.36 | 00:00:00 | | 2004-01-13 | 3,453,100 | 50.75 | 50.90 | 50.27 | 50.58 | 00:00:00 | | 2004-01-14 | 3,570,100 | 50.85 | 50.92 | 50.08 | 50.42 | 00:00:00 | | 2004-01-15 | 3,837,900 | 50.52 | 51.13 | 50.40 | 51.05 | 00:00:00 | | 2004-01-16 | 2,071,800 | 51.45 | 51.50 | 51.02 | 51.23 | 00:00:00 | | 2004-01-20 | 3,440,200 | 51.50 | 51.72 | 50.90 | 51.08 | 00:00:00 | | 2004-01-21 | 2,501,000 | 51.30 | 51.49 | 51.23 | 51.45 | 00:00:00 | | 2004-01-22 | 2,232,800 | 51.58 | 51.58 | 50.76 | 51.24 | 00:00:00 | | 2004-01-23 | 1,641,700 | 51.33 | 51.60 | 50.95 | 50.99 | 00:00:00 | | 2004-01-26 | 3,465,500 | 51.35 | 51.50 | 51.17 | 51.39 | 00:00:00 | | 2004-01-27 | 3,110,800 | 51.45 | 51.70 | 51.22 | 51.26 | 00:00:00 | | 2004-01-28 | 3,737,900 | 51.05 | 51.20 | 50.79 | 50.85 | 00:00:00 | | 2004-01-29 | 3,183,000 | 51.05 | 52.00 | 51.00 | 51.95 | 00:00:00 | | 2004-01-30 | 3,042,400 | 52.22 | 52.25 | 51.16 | 51.27 | 00:00:00 | | 2004-02-02 | 4,899,000 | 51.28 | 51.33 | 50.00 | 50.34 | 00:00:00 | | 2004-02-03 | 5,636,700 | 50.34 | 52.10 | 49.88 | 51.85 | 00:00:00 | | 2004-02-04 | 6,961,000 | 52.40 | 54.16 | 52.10 | 53.76 | 00:00:00 | | 2004-02-05 | 4,032,000 | 54.00 | 54.71 | 53.83 | 54.62 | 00:00:00 | | 2004-02-06 | 4,712,800 | 54.65 | 55.02 | 54.52 | 54.80 | 00:00:00 | | 2004-02-09 | 2,294,300 | 54.96 | 55.00 | 54.30 | 54.92 | 00:00:00 | | 2004-02-10 | 3,326,600 | 55.07 | 55.75 | 55.00 | 55.00 | 00:00:00 | | 2004-02-11 | 3,161,000 | 55.25 | 55.28 | 54.85 | 55.07 | 00:00:00 | | 2004-02-12 | 1,341,600 | 55.03 | 55.25 | 55.00 | 55.06 | 00:00:00 | | 2004-02-13 | 1,199,300 | 55.06 | 55.75 | 55.01 | 55.03 | 00:00:00 | | 2004-02-17 | 1,872,800 | 55.40 | 55.58 | 55.25 | 55.35 | 00:00:00 | | 2004-02-18 | 1,319,700 | 55.60 | 55.60 | 55.34 | 55.50 | 00:00:00 | | 2004-02-19 | 3,090,500 | 55.65 | 56.90 | 55.61 | 56.50 | 00:00:00 | | 2004-02-20 | 2,449,700 | 56.65 | 57.04 | 55.91 | 56.05 | 00:00:00 | | 2004-02-23 | 2,353,300 | 56.06 | 56.17 | 55.73 | 56.01 | 00:00:00 | | 2004-02-24 | 2,561,700 | 55.86 | 55.95 | 55.10 | 55.22 | 00:00:00 | | 2004-02-25 | 1,629,900 | 55.45 | 55.85 | 55.00 | 55.00 | 00:00:00 | | 2004-02-26 | 1,453,200 | 54.98 | 55.58 | 54.95 | 55.47 | 00:00:00 | | 2004-02-27 | 2,208,800 | 55.55 | 55.76 | 55.16 | 55.45 | 00:00:00 | | 2004-03-01 | 1,661,900 | 55.65 | 56.35 | 55.55 | 56.24 | 00:00:00 | | 2004-03-02 | 1,858,900 | 56.10 | 56.20 | 55.78 | 56.13 | 00:00:00 | | 2004-03-03 | 1,459,900 | 55.85 | 56.38 | 55.82 | 56.31 | 00:00:00 | | 2004-03-04 | 1,106,100 | 56.35 | 56.39 | 55.96 | 56.04 | 00:00:00 | | 2004-03-05 | 1,290,400 | 55.94 | 56.50 | 55.48 | 56.35 | 00:00:00 | | 2004-03-08 | 1,341,200 | 56.28 | 56.78 | 56.18 | 56.52 | 00:00:00 | | 2004-03-09 | 1,689,500 | 56.30 | 56.64 | 56.02 | 56.26 | 00:00:00 | | 2004-03-10 | 2,488,000 | 56.55 | 57.25 | 56.45 | 56.55 | 00:00:00 | | 2004-03-11 | 2,834,100 | 56.10 | 56.30 | 54.75 | 54.90 | 00:00:00 | | 2004-03-12 | 2,154,600 | 54.82 | 55.14 | 54.66 | 54.92 | 00:00:00 | | 2004-03-15 | 1,583,700 | 54.95 | 54.95 | 54.37 | 54.48 | 00:00:00 | | 2004-03-16 | 2,108,100 | 54.55 | 55.01 | 54.44 | 54.66 | 00:00:00 | | 2004-03-17 | 1,913,400 | 54.75 | 55.18 | 54.62 | 55.00 | 00:00:00 | | 2004-03-18 | 1,546,200 | 55.00 | 55.46 | 54.71 | 55.00 | 00:00:00 | | 2004-03-19 | 2,120,800 | 55.00 | 55.10 | 54.70 | 54.75 | 00:00:00 | | 2004-03-22 | 1,917,800 | 54.75 | 54.79 | 53.50 | 53.65 | 00:00:00 | | 2004-03-23 | 3,236,500 | 53.55 | 53.62 | 52.90 | 52.99 | 00:00:00 | | 2004-03-24 | 2,223,900 | 52.85 | 53.26 | 52.65 | 52.80 | 00:00:00 | | 2004-03-25 | 3,631,800 | 53.50 | 55.05 | 53.36 | 54.91 | 00:00:00 | | 2004-03-26 | 1,196,500 | 55.03 | 55.10 | 54.70 | 54.72 | 00:00:00 | | 2004-03-29 | 1,448,500 | 54.55 | 55.38 | 54.35 | 55.35 | 00:00:00 | | 2004-03-30 | 1,982,900 | 55.30 | 56.15 | 55.27 | 56.05 | 00:00:00 | | 2004-03-31 | 2,494,200 | 55.85 | 55.85 | 54.85 | 55.10 | 00:00:00 | | 2004-04-01 | 1,657,400 | 55.15 | 55.15 | 54.80 | 54.92 | 00:00:00 | | 2004-04-02 | 1,432,500 | 54.98 | 55.86 | 54.98 | 55.62 | 00:00:00 | | 2004-04-05 | 1,467,300 | 55.50 | 55.50 | 54.59 | 54.84 | 00:00:00 | | 2004-04-06 | 1,983,900 | 54.45 | 55.08 | 54.37 | 54.98 | 00:00:00 | | 2004-04-07 | 1,627,200 | 54.65 | 54.86 | 54.13 | 54.36 | 00:00:00 | | 2004-04-08 | 1,564,800 | 54.55 | 54.95 | 54.08 | 54.27 | 00:00:00 | | 2004-04-12 | 1,355,900 | 54.30 | 54.35 | 53.86 | 53.98 | 00:00:00 | | 2004-04-13 | 2,276,500 | 54.00 | 54.27 | 53.27 | 53.56 | 00:00:00 | | 2004-04-14 | 3,170,300 | 53.50 | 54.97 | 53.41 | 54.85 | 00:00:00 | | 2004-04-15 | 1,886,800 | 55.05 | 55.66 | 54.90 | 55.50 | 00:00:00 | | 2004-04-16 | 1,372,000 | 55.80 | 55.95 | 55.54 | 55.75 | 00:00:00 | | 2004-04-19 | 2,281,200 | 56.00 | 56.35 | 55.79 | 56.31 | 00:00:00 | | 2004-04-20 | 2,419,600 | 56.45 | 56.99 | 56.35 | 56.61 | 00:00:00 | | 2004-04-21 | 3,433,100 | 57.00 | 57.47 | 55.99 | 56.25 | 00:00:00 | | 2004-04-22 | 2,219,200 | 56.10 | 56.55 | 55.53 | 56.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
