Colgate-Palmolive Co $66.94

down -0.24


17/4/2014 06:40 PM  |  NYSE : CL  
Industries : Consumer Non-durables / Personal Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CL historical data

Date Open High Low Close Volume
4/17/201466.7567.1766.5366.943,599,270
4/16/201466.5767.4066.4167.183,575,800
4/15/201466.0966.4765.8366.374,172,660
4/14/201465.6666.0165.5365.863,040,270
4/11/201465.7666.2765.2565.314,838,260
4/10/201465.5966.3165.3965.946,900,950
4/9/201465.6065.9865.4665.733,408,780
4/8/201464.8465.6764.7465.634,400,900
4/7/201463.9265.3063.9164.924,229,180
4/4/201464.5764.6564.1364.222,435,270
4/3/201464.4964.6664.2164.282,426,400
4/2/201464.3364.6063.8764.302,969,570
4/1/201464.8765.1064.0364.223,089,110
3/31/201464.5064.9264.0364.873,568,340
3/28/201464.0464.6063.7264.102,857,560
3/27/201464.2565.9263.9964.068,116,020
3/26/201463.8764.5563.7064.272,737,040
3/25/201463.7264.3063.3163.773,161,440
3/24/201463.7764.0563.2663.312,417,900
3/21/201464.0664.1363.3263.465,963,360
3/20/201463.3063.7063.0763.591,978,910
3/19/201464.2764.3263.1463.392,285,460
3/18/201464.5264.5964.2164.342,148,670
3/17/201464.0564.6963.9164.402,838,260
3/14/201463.1463.9963.0663.833,620,020
3/13/201463.3263.8863.1163.232,633,040
3/12/201462.9163.4062.8763.222,368,810
3/11/201463.1763.8263.0663.293,367,330
3/10/201462.9463.2062.8663.051,955,500
3/7/201463.0963.2362.8563.131,992,750
3/6/201462.7863.1962.6463.022,665,850
3/5/201462.8262.9562.5462.622,401,140
3/4/201462.6763.2662.6763.012,937,630
3/3/201462.2362.6362.0062.222,714,840
2/28/201462.3963.1562.0962.833,366,180
2/27/201461.7462.2161.6262.122,469,740
2/26/201462.1162.5461.8661.953,026,270
2/25/201462.0462.2361.6862.073,961,220
2/24/201461.8162.4761.5861.953,236,280
2/21/201461.9662.5461.5361.563,166,710
2/20/201461.4862.1161.3561.862,658,300
2/19/201461.9762.1961.4461.533,358,690
2/18/201462.8662.8662.0062.392,951,110
2/14/201462.3862.9061.8162.683,116,170
2/13/201461.4562.4161.4462.313,090,890
2/12/201462.4162.7461.6861.923,973,080
2/11/201461.6762.4861.3962.403,706,080
2/10/201460.8461.6260.8161.524,451,820
2/7/201460.7861.1560.5460.863,667,010
2/6/201460.5160.8460.2760.604,191,640
2/5/201460.1560.7960.0260.425,981,020
2/4/201460.3560.6760.1460.355,220,790
2/3/201461.2261.3059.7560.176,868,230
1/31/201460.6161.5960.0061.236,831,840
1/30/201463.4463.8161.1361.495,456,410
1/29/201462.7962.7961.4361.595,682,170
1/28/201462.2062.9362.2062.873,377,590
1/27/201462.4762.6561.9562.114,636,820
1/24/201463.3963.9562.3962.395,460,220
1/23/201463.4363.7463.2363.443,263,860
1/22/201464.5464.7063.8764.012,323,200
1/21/201465.0565.4164.2964.742,828,710
1/17/201464.9165.1164.6864.703,937,760
1/16/201464.5865.1264.3964.982,636,450
1/15/201464.8664.9764.3564.782,287,410
1/14/201464.7064.9964.5664.852,480,040
1/13/201464.9065.3964.5464.693,140,840
1/10/201465.1265.4664.8865.082,956,820
1/9/201464.1365.2863.8065.024,826,360
1/8/201464.1764.2063.4163.543,286,300
1/7/201464.4964.5864.0364.202,872,150
1/6/201464.4464.5563.9964.142,583,560
1/3/201464.2164.4963.9964.182,113,730
1/2/201464.8965.0364.0064.303,004,470
12/31/201365.4265.5265.0065.211,827,440
12/30/201365.4365.6165.2065.431,892,670
12/27/201365.0765.4564.9965.371,814,530
12/26/201364.7164.8764.4964.831,683,400
12/24/201364.7164.8964.5564.711,051,180
12/23/201364.9264.9264.3564.632,525,880
12/20/201364.2765.0564.1764.744,669,550
12/19/201364.4764.5664.0564.243,557,990
12/18/201363.7864.6862.8064.643,940,260
12/17/201364.0064.0863.2863.582,245,020
12/16/201364.1464.4063.8364.042,676,570
12/13/201364.1764.2663.6463.982,130,430
12/12/201365.0265.0863.9663.973,165,040
12/11/201364.8365.3464.7564.943,187,910
12/10/201365.4265.4664.5664.693,225,550
12/9/201365.8865.9965.5065.692,340,750
12/6/201365.1365.8765.0965.662,389,260
12/5/201364.8465.0564.4764.542,057,150
12/4/201364.9465.1464.3265.042,762,590
12/3/201365.0165.4364.8865.372,183,730
12/2/201365.6465.9665.0665.282,458,540
11/29/201365.9066.4065.7365.811,621,610
11/27/201366.2366.2565.4465.831,764,240
11/26/201366.1066.4465.7866.012,540,030
11/25/201366.4266.4965.8365.952,165,810
11/22/201365.9666.4265.8466.262,780,710
Trading Center