$68.42 +0.40 (%) Colgate-Palmolive Co - NYSE

Aug. 3, 2015 | 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
8/3/201567.6668.4767.5968.423,069,693
7/31/201568.0668.2967.8068.023,548,048
7/30/201568.7568.8067.3168.025,488,805
7/29/201568.2569.2368.1368.934,974,878
7/28/201567.4468.4767.2768.395,569,602
7/27/201566.7667.3166.5467.303,576,462
7/24/201567.0167.1566.7867.002,316,997
7/23/201567.0067.1866.8167.042,667,912
7/22/201566.9467.1866.7367.002,825,497
7/21/201567.5767.6466.7766.942,699,388
7/20/201567.3767.9667.1467.802,216,026
7/17/201567.3667.6267.2067.501,792,235
7/16/201567.3367.7367.1867.621,912,002
7/15/201567.0467.5866.7666.913,360,341
7/14/201567.5067.5066.9367.272,144,679
7/13/201566.9567.5066.9167.442,087,280
7/10/201566.7666.9166.5366.642,221,819
7/9/201567.1567.1866.1566.173,004,700
7/8/201566.9367.1666.4566.452,104,635
7/7/201566.1467.3865.9667.312,894,471
7/6/201565.6866.3165.6365.961,835,591
7/2/201566.3866.5865.9866.162,024,746
7/1/201565.5966.1965.5566.162,986,631
6/30/201565.8565.8865.3165.412,786,610
6/29/201566.0066.3465.3765.402,270,358
6/26/201566.7667.0066.4466.502,588,196
6/25/201566.5166.8066.3266.462,680,626
6/24/201566.9367.1266.4866.492,815,403
6/23/201567.0767.2766.8467.011,727,489
6/22/201567.1967.5767.0967.243,128,749
6/19/201566.7967.1866.6066.903,674,370
6/18/201566.5967.5366.5767.174,435,105
6/17/201566.0866.5866.0066.412,356,050
6/16/201565.1766.0865.1765.982,204,636
6/15/201565.6665.9065.2165.343,378,233
6/12/201566.4466.4566.0566.292,543,313
6/11/201566.4566.7466.1766.553,863,270
6/10/201566.7467.4766.6667.074,716,493
6/9/201565.4366.5265.1666.035,780,605
6/8/201565.3965.5464.8365.343,079,347
6/5/201565.8966.0064.9665.485,740,394
6/4/201566.2166.9065.8565.923,280,440
6/3/201566.8066.9766.5066.572,668,201
6/2/201566.8767.0766.5566.732,537,350
6/1/201566.7167.1266.3666.903,447,240
5/29/201567.2167.3566.7466.794,755,211
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!