$69.98 +0.50 (%) Colgate-Palmolive Co - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CL historical data

Date Open High Low Close Volume
12/18/201469.4069.4868.6169.484,104,945
12/17/201467.5969.0267.5368.663,814,587
12/16/201467.7668.5167.2567.514,436,299
12/15/201468.6569.1667.7867.954,461,006
12/12/201468.7769.6068.5668.573,370,544
12/11/201468.9669.9868.9669.282,607,016
12/10/201469.4269.6968.8268.872,329,395
12/9/201468.9369.3768.7769.332,782,095
12/8/201469.5069.8169.2269.442,615,073
12/5/201469.2569.3868.5669.372,521,889
12/4/201469.0669.5768.8369.453,076,924
12/3/201469.7069.7068.7869.062,409,105
12/2/201469.5169.9069.1569.862,365,472
12/1/201468.6769.8068.6369.402,507,573
11/28/201468.8869.9068.8369.591,876,657
11/26/201468.4768.7468.3368.691,895,247
11/25/201467.9768.4567.8268.332,570,562
11/24/201468.5068.5467.9167.952,521,219
11/21/201468.6368.8668.3368.343,142,695
11/20/201468.1168.4067.9168.061,654,373
11/19/201467.9268.3267.6468.292,136,701
11/18/201468.0068.1167.6367.971,880,835
11/17/201467.4867.9767.3467.921,950,174
11/14/201468.2068.3467.5167.563,054,809
11/13/201468.9468.9968.2668.292,316,723
11/12/201468.2468.8768.1368.702,156,307
11/11/201468.5168.7068.3068.471,509,965
11/10/201467.9268.5667.8268.552,474,955
11/7/201468.0868.2067.5568.051,892,468
11/6/201468.1868.2067.7468.112,507,270
11/5/201468.8168.8167.8868.152,529,896
11/4/201467.1768.1567.1468.053,836,252
11/3/201466.8067.4666.7167.412,817,371
10/31/201467.0267.1266.4666.884,362,581
10/30/201465.7666.6665.5266.412,161,762
10/29/201465.7966.1165.3265.852,384,174
10/28/201466.3766.4365.5865.792,840,170
10/27/201465.3366.3265.2666.113,265,309
10/24/201464.1765.8064.0065.354,384,427
10/23/201465.7465.7764.8465.054,083,611
10/22/201465.4165.7065.2665.324,656,026
10/21/201464.8565.5764.3165.423,013,129
10/20/201463.5864.6063.5864.543,022,174
10/17/201463.5063.8863.0263.733,836,453
10/16/201462.8163.4062.5363.114,995,047
10/15/201463.6764.0462.6863.535,418,299
10/14/201464.3666.1264.0064.414,631,697
10/13/201465.3565.3564.1664.193,708,739
10/10/201465.3965.7665.2465.293,860,947
10/9/201465.5265.9265.1565.204,065,356
10/8/201464.9065.8664.8565.823,696,594
10/7/201464.7665.2864.6464.904,281,720
10/6/201465.1665.4964.9465.273,154,713
10/3/201465.2165.6164.8665.463,793,121
10/2/201464.7564.9864.5164.783,230,473
10/1/201465.2265.2964.8064.893,385,275
9/30/201465.7665.8365.1665.225,033,942
9/29/201465.4165.6965.1965.633,073,947
9/26/201465.4365.8565.0665.701,987,986
9/25/201466.0266.0665.4665.482,553,043
9/24/201465.4666.3665.4666.234,024,393
9/23/201465.4665.8465.3565.403,138,456
9/22/201465.4565.8965.3165.692,871,118
9/19/201465.6065.6765.2365.285,260,845
9/18/201465.2865.4565.0465.313,443,449
9/17/201465.4165.4264.8465.243,709,941
9/16/201464.3865.4064.2565.144,456,742
9/15/201464.2264.7964.1364.513,135,892
9/12/201464.1864.5664.0864.483,230,370
9/11/201463.9764.5063.7864.423,271,927
9/10/201463.5064.0863.3664.002,769,690
9/9/201463.5063.7263.3763.433,521,600
9/8/201464.4464.5363.6363.643,742,952
9/5/201464.2764.8864.1264.863,441,682
9/4/201464.4864.6364.0864.313,288,746
9/3/201464.8564.8964.3164.423,304,176
9/2/201464.4464.7064.1664.423,045,424
8/29/201464.7464.7664.4064.732,102,506
8/28/201464.6364.7464.4564.512,204,648
8/27/201464.7964.9364.5864.832,084,487
8/26/201464.9065.1164.7164.792,391,685
8/25/201464.9265.1464.7264.871,556,844
8/22/201464.9064.9764.5364.571,642,184
8/21/201464.5565.0164.5564.812,499,974
8/20/201464.4264.8164.2464.672,815,809
8/19/201464.5364.5464.0464.263,273,831
8/18/201464.3565.0064.3064.623,797,438
8/15/201464.4064.6763.6964.133,972,261
8/14/201464.4064.5564.0464.214,143,712
8/13/201464.6064.7064.0564.383,686,817
8/12/201464.5364.8464.3364.424,138,674
8/11/201465.3465.7065.0165.064,085,867
8/8/201464.3765.2264.3265.182,175,273
8/7/201464.9765.0764.3164.452,797,560
8/6/201463.9265.2563.9264.805,742,516
8/5/201463.5064.0763.4863.774,336,510
8/4/201463.8864.1363.5663.764,342,360
8/1/201463.0664.6762.8963.955,262,121
7/31/201464.7364.9963.4063.406,850,118
7/30/201466.4666.7366.0266.113,740,911
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center