$65.70 +1.26 (%) Colgate-Palmolive Co - NYSE

Feb. 12, 2016 | 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
2/12/201664.7865.7564.5465.702,579,055
2/11/201664.7165.3064.0064.444,744,308
2/10/201666.3966.8365.7165.813,117,894
2/9/201665.4866.3164.9365.884,423,882
2/8/201665.6566.2965.2466.074,029,153
2/5/201665.9966.3265.4166.193,899,884
2/4/201665.9066.2365.5065.993,078,814
2/3/201665.8466.2665.0066.034,037,616
2/2/201665.6266.0865.1765.363,717,028
2/1/201666.9367.0865.8966.204,897,553
1/29/201664.9967.6564.3567.539,512,871
1/28/201664.5665.5564.3265.025,576,534
1/27/201664.2965.1063.8864.303,265,946
1/26/201664.0164.8163.9864.333,658,934
1/25/201664.3364.6163.7663.933,728,141
1/22/201664.3364.9163.8764.614,360,050
1/21/201662.3263.9661.9163.655,645,465
1/20/201663.4663.6861.4062.458,221,525
1/19/201663.7964.5263.7064.295,106,767
1/15/201662.3763.9262.3263.356,702,968
1/14/201663.0364.1462.9863.533,894,226
1/13/201663.6063.9462.8062.913,575,622
1/12/201663.2763.5062.6763.382,834,895
1/11/201662.8563.2062.0862.813,079,057
1/8/201663.1063.4262.3762.553,219,777
1/7/201663.4063.9062.7663.014,476,338
1/6/201664.2164.6463.9664.144,407,620
1/5/201664.7365.2664.6065.004,307,059
1/4/201665.4065.4163.9864.715,722,634
12/31/201567.2167.2966.6166.622,002,052
12/30/201567.6668.0767.3967.531,707,250
12/29/201567.3367.7367.2367.651,671,659
12/28/201566.7666.9566.6566.891,525,693
12/24/201567.0067.2866.8666.99882,144
12/23/201566.8667.3966.7867.161,675,470
12/22/201566.1566.6965.6966.582,104,345
12/21/201566.0266.1565.5065.982,725,317
12/18/201566.9066.9765.5765.575,115,565
12/17/201568.1968.3067.3067.334,224,800
12/16/201567.0068.4966.9968.335,133,058
12/15/201566.3367.1166.2366.763,726,295
12/14/201565.2965.9065.0065.853,353,763
12/11/201565.3765.7865.0365.213,525,627
12/10/201566.0866.6665.9866.132,628,337
12/9/201566.0267.1065.7566.083,052,458
12/8/201566.0566.5065.8866.182,436,617
12/7/201566.3966.5666.0966.343,895,630
12/4/201565.9766.7665.7066.344,603,823
12/3/201565.7065.9664.9965.584,809,267
12/2/201565.8266.4165.5865.683,667,304
12/1/201565.7766.0765.3265.834,518,987
11/30/201566.5666.7765.6565.683,561,814
11/27/201566.5166.7566.1966.561,265,482
11/25/201566.9367.0366.4166.432,996,096
11/24/201566.4367.0966.4266.822,242,019
11/23/201566.1066.9466.0766.892,811,057
11/20/201566.7567.1866.0466.103,027,854
11/19/201566.3266.9566.2066.382,964,632
11/18/201565.3266.1465.1266.062,921,405
11/17/201565.9265.9665.1465.322,297,167
11/16/201564.6065.7064.6065.573,187,380
11/13/201565.1865.5664.5164.563,499,065
11/12/201566.1566.3265.2465.272,811,211
11/11/201566.6967.2266.4466.452,622,626
11/10/201565.6766.5865.5866.382,813,715
11/9/201565.4865.9765.2865.773,623,811
11/6/201567.2167.2165.4065.825,226,739
11/5/201567.5167.8967.2067.602,802,741
11/4/201567.9368.0567.0067.483,732,805
11/3/201567.2468.1166.9068.003,728,065
11/2/201566.7767.5766.3667.495,351,670
10/30/201567.6968.0766.3566.357,455,122
10/29/201568.6269.4568.4269.233,510,963
10/28/201569.0069.1668.1268.833,364,041
10/27/201568.3969.0068.3168.953,308,182
10/26/201568.8269.3268.6668.723,933,635
10/23/201568.7269.2068.3568.943,956,689
10/22/201567.1568.8666.6768.643,660,431
10/21/201566.8167.5066.5466.832,755,154
10/20/201566.9567.2466.8667.063,281,938
10/19/201567.0267.4366.8967.252,384,355
10/16/201566.9067.2666.7167.122,410,811
10/15/201566.1666.6665.9666.572,418,290
10/14/201565.9766.1165.5065.752,326,104
10/13/201565.9766.2965.7865.972,200,801
10/12/201566.3366.5865.9966.252,419,351
10/9/201566.0066.4265.7866.343,478,405
10/8/201565.1865.9565.0265.902,587,649
10/7/201565.0565.4864.8065.352,394,897
10/6/201565.3065.3064.7364.792,941,506
10/5/201564.5965.5164.3465.353,690,164
10/2/201563.2264.2863.0664.283,504,061
10/1/201563.5863.9563.2163.724,254,063
9/30/201563.6663.9963.0963.463,529,378
9/29/201562.1663.1962.1063.073,884,498
9/28/201562.9763.2862.1662.164,581,757
9/25/201562.7763.6962.6463.144,545,645
9/24/201561.8062.4261.4662.253,791,615
9/23/201562.0462.3261.7562.104,005,553
9/22/201562.5062.7361.7462.163,910,997
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center