$66.98 -0.35 (%) Colgate-Palmolive Co - NYSE

May. 29, 2015 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CL historical data

Date Open High Low Close Volume
5/28/201567.5467.6367.1767.332,077,429
5/27/201567.3067.7567.2867.543,315,600
5/26/201568.4268.5067.1167.154,847,118
5/22/201568.8968.9068.4668.501,714,555
5/21/201568.8168.8668.4768.821,808,790
5/20/201569.1869.2868.8968.892,020,651
5/19/201568.6769.2068.4969.142,505,756
5/18/201568.4968.8268.4068.613,359,835
5/15/201568.5668.9068.4368.631,946,018
5/14/201568.0268.7268.0168.632,269,870
5/13/201568.0268.4867.4967.602,315,537
5/12/201567.5268.1167.3367.883,208,965
5/11/201567.9168.4667.8267.832,187,544
5/8/201568.5068.6467.9868.203,029,859
5/7/201567.9768.2567.5067.882,338,188
5/6/201567.7567.8767.1467.792,249,363
5/5/201568.1468.2467.3267.383,182,163
5/4/201567.8368.2567.7167.862,377,427
5/1/201567.2867.7066.9067.683,135,611
4/30/201567.4967.6766.7867.285,582,309
4/29/201568.4968.9868.3068.514,647,349
4/28/201568.7969.1868.4368.772,420,671
4/27/201569.3069.4368.8268.982,265,370
4/24/201569.2569.4669.0169.172,282,580
4/23/201568.9369.5068.7969.222,378,212
4/22/201569.0069.3168.6969.282,350,064
4/21/201568.6469.3368.6469.012,934,131
4/20/201568.7069.2068.3168.464,681,514
4/17/201569.6969.8468.9869.282,238,035
4/16/201569.9670.3069.6670.082,166,524
4/15/201569.7270.3669.6269.882,370,738
4/14/201569.0470.0269.0069.632,468,642
4/13/201569.3569.7769.1369.311,553,594
4/10/201569.8970.0469.5869.611,708,413
4/9/201569.8070.0669.2869.961,853,075
4/8/201569.7470.2569.4269.901,498,657
4/7/201569.9370.4469.6969.711,777,378
4/6/201569.0270.3068.8869.952,021,732
4/2/201569.0569.4568.8169.331,913,962
4/1/201569.3469.3468.6169.093,075,061
3/31/201568.8669.7468.8469.344,180,377
3/30/201568.7569.5068.5469.291,967,169
3/27/201568.9169.0968.4268.752,004,158
3/26/201568.7269.2168.4868.742,890,579
3/25/201569.7169.9168.8268.893,458,498
3/24/201569.9870.6569.3169.312,849,298
3/23/201569.6570.3969.3070.173,123,430
3/20/201568.6569.6268.5269.564,508,245
3/19/201568.1868.5367.8168.292,881,219
3/18/201568.2568.7466.8868.335,386,912
3/17/201568.5568.8168.3368.412,843,051
3/16/201568.7069.1568.5869.022,969,285
3/13/201568.2968.5267.9268.463,451,394
3/12/201568.3268.5868.1568.532,456,742
3/11/201568.2768.4267.6967.892,643,233
3/10/201569.2869.3068.4068.402,492,617
3/9/201569.1269.8069.0669.592,564,545
3/6/201570.8370.9869.1469.253,555,221
3/5/201570.9771.5670.7971.463,713,320
3/4/201570.4870.7670.2370.682,715,885
3/3/201571.0071.0070.2970.682,010,323
3/2/201570.3971.0870.3971.011,787,687
2/27/201571.0471.1370.7370.821,997,274
2/26/201570.9471.2970.6671.111,855,864
2/25/201571.0571.1970.7571.012,498,486
2/24/201570.8671.2270.4871.012,497,140
2/23/201571.0171.0170.4670.682,389,109
2/20/201570.1370.3569.5770.242,358,930
2/19/201570.3670.7969.9270.213,245,543
2/18/201569.7670.6169.7670.542,771,444
2/17/201570.0070.4669.6370.193,342,295
2/13/201569.5370.1569.5070.082,554,886
2/12/201569.3269.8669.3269.852,829,925
2/11/201569.5569.8769.0669.472,232,027
2/10/201569.3769.6268.9169.441,962,674
2/9/201569.1369.4168.9069.072,112,995
2/6/201569.7169.7468.9669.302,667,868
2/5/201569.4970.1869.3069.793,408,410
2/4/201569.2569.7969.0469.203,075,317
2/3/201569.1969.2268.5069.193,345,545
2/2/201567.3669.0966.9868.994,608,969
1/30/201568.3568.5967.4667.525,926,644
1/29/201568.6069.4668.2269.036,902,248
1/28/201566.0566.2164.9565.126,750,329
1/27/201565.6965.9364.8765.665,951,173
1/26/201566.9667.0966.2366.295,433,525
1/23/201568.8569.0067.1067.144,587,783
1/22/201568.4869.4468.1069.323,084,438
1/21/201568.1468.9667.7668.353,373,091
1/20/201569.0469.1968.3868.963,281,103
1/16/201568.2669.2668.0269.173,787,830
1/15/201568.7668.9468.2168.322,383,736
1/14/201567.8968.6367.8468.452,579,227
1/13/201568.6669.3368.3368.734,436,908
1/12/201568.6068.9667.7768.262,353,920
1/9/201569.3569.4468.5568.602,284,526
1/8/201568.9569.3168.6869.282,745,206
1/7/201568.1368.4467.7468.352,907,981
1/6/201568.7368.8767.6367.813,441,076
1/5/201568.9469.4368.4568.532,950,670
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center