$65.22 -0.41 (%) Colgate-Palmolive Co - NYSE

Sep. 30, 2014 | 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
9/30/201465.7665.8365.1665.224,905,404
9/29/201465.4165.6965.1965.633,073,947
9/26/201465.4365.8565.0665.701,987,986
9/25/201466.0266.0665.4665.482,553,043
9/24/201465.4666.3665.4666.234,024,393
9/23/201465.4665.8465.3565.403,138,456
9/22/201465.4565.8965.3165.692,871,118
9/19/201465.6065.6765.2365.285,260,845
9/18/201465.2865.4565.0465.313,443,449
9/17/201465.4165.4264.8465.243,709,941
9/16/201464.3865.4064.2565.144,456,742
9/15/201464.2264.7964.1364.513,135,892
9/12/201464.1864.5664.0864.483,230,370
9/11/201463.9764.5063.7864.423,271,927
9/10/201463.5064.0863.3664.002,769,690
9/9/201463.5063.7263.3763.433,521,600
9/8/201464.4464.5363.6363.643,742,952
9/5/201464.2764.8864.1264.863,441,682
9/4/201464.4864.6364.0864.313,288,746
9/3/201464.8564.8964.3164.423,304,176
9/2/201464.4464.7064.1664.423,045,424
8/29/201464.7464.7664.4064.732,102,506
8/28/201464.6364.7464.4564.512,204,648
8/27/201464.7964.9364.5864.832,084,487
8/26/201464.9065.1164.7164.792,391,685
8/25/201464.9265.1464.7264.871,556,844
8/22/201464.9064.9764.5364.571,642,184
8/21/201464.5565.0164.5564.812,499,974
8/20/201464.4264.8164.2464.672,815,809
8/19/201464.5364.5464.0464.263,273,831
8/18/201464.3565.0064.3064.623,797,438
8/15/201464.4064.6763.6964.133,972,261
8/14/201464.4064.5564.0464.214,143,712
8/13/201464.6064.7064.0564.383,686,817
8/12/201464.5364.8464.3364.424,138,674
8/11/201465.3465.7065.0165.064,085,867
8/8/201464.3765.2264.3265.182,175,273
8/7/201464.9765.0764.3164.452,797,560
8/6/201463.9265.2563.9264.805,742,516
8/5/201463.5064.0763.4863.774,336,510
8/4/201463.8864.1363.5663.764,342,360
8/1/201463.0664.6762.8963.955,262,121
7/31/201464.7364.9963.4063.406,850,118
7/30/201466.4666.7366.0266.113,740,911
7/29/201467.0767.3266.2666.364,918,977
7/28/201467.6467.8967.0967.331,711,636
7/25/201468.1068.1767.5367.591,594,632
7/24/201468.3368.3467.9968.111,917,263
7/23/201468.6068.6967.9768.171,919,742
7/22/201468.7668.9968.4068.591,965,672
7/21/201468.5668.8968.4468.761,516,375
7/18/201468.7869.0168.5568.902,395,750
7/17/201469.3669.5068.6068.602,366,295
7/16/201469.6069.9069.3369.452,499,416
7/15/201469.6669.8069.3569.662,835,467
7/14/201469.7870.1169.7369.792,198,527
7/11/201469.4769.6269.2569.521,681,494
7/10/201469.3369.7269.3069.422,933,902
7/9/201469.5369.8969.4269.652,497,540
7/8/201468.5969.5868.5569.503,835,044
7/7/201468.7968.9568.6168.861,951,754
7/3/201468.4468.8268.4468.821,205,479
7/2/201468.3668.7568.3068.471,194,221
7/1/201468.5068.6067.9568.482,150,029
6/30/201468.3168.8667.9268.182,711,442
6/27/201467.7868.4967.5768.434,109,348
6/26/201467.8468.0367.5167.902,154,617
6/25/201467.9168.0967.7067.952,117,195
6/24/201467.7668.2367.5567.952,438,736
6/23/201468.3568.3667.7167.832,656,108
6/20/201469.3069.4768.3368.384,035,153
6/19/201468.9169.4568.9169.433,072,203
6/18/201467.7668.7767.7668.732,337,717
6/17/201468.0368.0567.6767.891,644,392
6/16/201467.6368.1867.3368.091,809,986
6/13/201467.7867.9767.7267.861,558,968
6/12/201468.3568.6067.6367.842,131,477
6/11/201468.6168.7068.3168.622,063,918
6/10/201468.2968.9468.2768.692,931,768
6/9/201467.8968.6467.8868.442,259,974
6/6/201468.0568.2067.8668.022,941,756
6/5/201467.8468.2067.7167.962,872,690
6/4/201467.3467.7366.9867.712,659,482
6/3/201468.0368.1567.1267.243,143,660
6/2/201468.1368.2767.8168.212,924,898
5/30/201466.9468.4766.8568.407,885,141
5/29/201466.3866.9666.2666.926,367,207
5/28/201466.7066.7166.1066.123,281,160
5/27/201466.8966.9466.5266.713,614,374
5/23/201466.8067.1666.5066.733,253,538
5/22/201466.7166.8066.3766.612,679,231
5/21/201466.6966.8566.4666.811,706,389
5/20/201466.7066.9266.3866.561,778,869
5/19/201466.5666.8166.3266.731,832,531
5/16/201466.3066.9766.3066.922,840,340
5/15/201466.7467.0966.3166.412,440,454
5/14/201467.2267.5866.9066.961,604,004
5/13/201467.2167.3967.0067.261,797,024
5/12/201467.7567.7567.0767.191,690,863
5/9/201467.0267.7367.0267.652,418,108
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center