$74.43 +1.18 (%) Colgate-Palmolive Co - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CL historical data

Date Open High Low Close Volume
7/29/201673.1274.9773.0774.434,459,782
7/28/201674.7574.7573.0673.254,066,751
7/27/201674.1774.1772.9173.283,291,666
7/26/201674.0474.6473.8073.982,145,552
7/25/201674.4074.5773.9974.231,856,675
7/22/201674.1274.6273.9574.613,407,185
7/21/201673.8874.0973.6173.872,639,782
7/20/201674.2774.5174.0974.122,961,822
7/19/201674.2174.5674.0974.563,396,525
7/18/201674.7874.9274.4474.502,675,831
7/15/201674.9475.2974.5074.724,633,487
7/14/201674.4975.3374.3374.715,222,848
7/13/201674.1874.5073.8974.472,648,269
7/12/201674.2674.4073.7273.953,909,961
7/11/201674.0574.5873.7274.493,040,713
7/8/201673.7774.2773.4274.252,921,180
7/7/201673.2873.7173.0873.402,782,297
7/6/201673.3273.4572.7873.282,568,609
7/5/201672.6973.6972.6373.283,128,028
7/1/201673.2073.4272.8772.952,652,641
6/30/201671.9073.2071.8673.203,798,772
6/29/201671.3671.9371.3271.862,264,071
6/28/201670.3771.1570.0371.132,878,554
6/27/201670.1470.2369.7169.993,421,856
6/24/201671.1171.8070.1570.5811,069,978
6/23/201672.6472.7372.3472.672,015,261
6/22/201671.9872.5071.8872.253,564,672
6/21/201672.0372.1471.7371.803,072,121
6/20/201671.9072.4071.6171.642,557,633
6/17/201671.8772.0870.9771.444,064,431
6/16/201671.5672.0771.3672.002,161,426
6/15/201672.1972.2971.6271.722,152,890
6/14/201671.4872.1771.2272.092,485,013
6/13/201672.1572.4571.6671.672,886,999
6/10/201672.0072.2371.7472.122,232,281
6/9/201671.8572.4171.7472.341,943,194
6/8/201671.4672.1071.3572.001,907,257
6/7/201671.9072.0271.4771.592,103,343
6/6/201671.6072.0771.4171.842,287,978
6/3/201671.4271.7971.2571.602,290,916
6/2/201671.0271.4270.8771.422,241,626
6/1/201670.4071.2270.1771.203,017,759
5/31/201670.7670.9670.1070.413,567,383
5/27/201670.5470.8170.3170.592,327,156
5/26/201670.6870.9570.3570.496,419,506
5/25/201670.9671.1570.6470.672,098,462
5/24/201670.4371.0870.3370.872,516,251
5/23/201670.0570.2469.8370.082,067,956
5/20/201670.7970.7969.9270.022,977,991
5/19/201669.9670.4569.5370.432,728,303
5/18/201670.6970.6969.7370.133,433,390
5/17/201671.9671.9770.4670.853,467,309
5/16/201671.5972.2271.4772.022,143,404
5/13/201672.5872.5871.5371.672,630,048
5/12/201672.2972.7271.9272.652,966,063
5/11/201672.2572.3971.8171.983,044,575
5/10/201671.8672.2571.7672.202,710,879
5/9/201671.9872.2571.5871.762,352,886
5/6/201671.4971.8571.1971.822,467,784
5/5/201671.6672.3171.1971.473,006,209
5/4/201671.5572.0071.1171.883,314,804
5/3/201672.0072.4571.6171.853,671,864
5/2/201671.4772.3971.4272.374,687,451
4/29/201671.0371.5970.4370.924,889,635
4/28/201669.4071.5969.3971.166,293,878
4/27/201669.1169.7468.8769.314,470,872
4/26/201669.7469.7568.7868.962,913,677
4/25/201668.8769.5268.5869.423,038,635
4/22/201668.7669.0968.2469.063,228,556
4/21/201670.2070.3268.8168.984,127,637
4/20/201671.3471.5370.3070.313,467,797
4/19/201671.4771.7971.0571.663,609,881
4/18/201670.9071.4770.7871.322,152,656
4/15/201670.8371.4670.7371.252,799,663
4/14/201670.8171.1970.7170.802,744,854
4/13/201671.3371.5070.5870.832,599,984
4/12/201670.8371.3770.7771.232,548,969
4/11/201671.1271.4070.8070.942,996,265
4/8/201671.0971.1570.5071.072,815,996
4/7/201670.9070.9570.2870.642,995,122
4/6/201671.1171.4270.8771.413,441,960
4/5/201671.1371.4770.9971.143,870,602
4/4/201670.8771.2770.5971.162,641,091
4/1/201670.2171.2770.0971.203,257,300
3/31/201670.7271.0070.5170.652,944,606
3/30/201670.5171.2570.1870.724,354,072
3/29/201670.0070.6769.5570.513,217,142
3/28/201669.9870.3969.7469.911,926,243
3/24/201669.5469.9669.3869.913,806,040
3/23/201669.6070.0869.5469.802,296,946
3/22/201670.0070.3069.2869.563,637,406
3/21/201670.0770.8769.8070.434,128,735
3/18/201669.9870.5069.6670.487,731,783
3/17/201668.7669.9968.5869.864,243,493
3/16/201668.4168.8267.8668.682,603,332
3/15/201667.8368.7567.7068.592,474,762
3/14/201668.3468.5967.8368.242,280,060
3/11/201668.2868.4967.9568.373,186,929
3/10/201668.1168.4567.5368.232,454,299
3/9/201667.8868.5867.3067.982,712,297
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center