$74.42 +1.13 (%) Colgate-Palmolive Co - New York Stock Exchange, Inc.

Sep. 30, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CL historical data

Date Open High Low Close Volume
9/29/201673.5673.6273.0473.292,944,761
9/28/201673.8673.9572.9973.602,684,990
9/27/201673.3473.7173.0373.462,292,236
9/26/201673.0573.3972.8173.112,502,847
9/23/201673.5273.5373.0973.253,613,090
9/22/201673.2073.6373.1573.532,974,249
9/21/201672.4873.0972.1573.003,268,352
9/20/201672.6672.9072.4672.482,438,173
9/19/201672.0272.5071.9372.192,272,044
9/16/201671.8372.0871.3871.963,959,683
9/15/201671.8572.3271.5772.103,052,931
9/14/201672.0372.2671.6571.853,188,490
9/13/201672.3272.3271.7171.844,278,259
9/12/201671.3972.8471.2872.785,928,696
9/9/201672.3572.4870.8670.865,626,326
9/8/201673.7373.7572.9572.993,775,417
9/7/201674.9675.0073.6873.763,297,835
9/6/201674.7075.2874.6275.272,139,264
9/2/201674.6175.3574.5974.892,981,344
9/1/201674.3874.4373.8774.273,016,327
8/31/201674.4774.5874.0074.342,597,445
8/30/201674.7174.8074.3474.502,057,939
8/29/201674.4474.9374.4374.812,397,578
8/26/201674.6475.3574.2174.472,039,972
8/25/201674.4374.9374.2274.631,567,581
8/24/201674.4074.4674.0074.361,742,691
8/23/201674.4874.8474.4274.541,460,644
8/22/201674.3874.6574.1174.501,623,762
8/19/201674.3374.5174.0974.492,088,609
8/18/201674.5874.8674.4874.592,059,550
8/17/201674.3974.6573.9074.581,977,912
8/16/201674.5074.8574.2774.321,807,368
8/15/201675.0075.2474.6474.712,375,818
8/12/201675.0075.3874.8474.971,658,325
8/11/201674.9575.2674.7974.892,345,121
8/10/201674.8275.0774.5874.841,949,897
8/9/201674.5575.0374.4774.781,535,955
8/8/201674.4874.5173.9474.432,223,383
8/5/201674.7074.8874.2174.582,290,176
8/4/201674.2175.0674.2174.783,026,978
8/3/201675.0375.0973.8974.082,651,941
8/2/201675.2575.3474.4674.873,748,049
8/1/201674.4475.1474.4375.112,904,222
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center