$64.79 +0.16 (%) Colgate-Palmolive Co - New York Stock Exchange, Inc.

Dec. 6, 2016 | 10:45 AM

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
12/5/201664.9565.2064.5264.634,401,771
12/2/201665.1865.4764.4664.724,487,018
12/1/201665.2365.3864.6465.084,204,687
11/30/201666.2766.6765.2365.234,515,892
11/29/201666.6566.7566.2666.532,674,141
11/28/201666.3966.6966.0466.433,102,201
11/25/201666.3366.7066.3066.531,302,337
11/23/201666.0166.2865.8765.992,230,739
11/22/201666.4366.7366.2466.333,556,114
11/21/201665.9366.3865.8266.223,494,646
11/18/201665.7466.0065.5065.864,747,547
11/17/201666.6566.8365.9365.993,831,561
11/16/201666.9366.9466.3366.743,000,760
11/15/201666.6767.0066.2266.595,253,209
11/14/201667.1467.3666.5366.583,893,975
11/11/201667.2467.7766.8267.424,008,392
11/10/201669.7669.9066.6467.209,784,878
11/9/201670.4070.6369.3770.374,900,954
11/8/201670.5171.7370.3671.594,051,396
11/7/201670.2670.6970.0670.543,596,734
11/4/201670.7570.9169.5669.573,874,255
11/3/201671.3271.3870.4170.574,144,354
11/2/201670.9471.4270.8471.183,437,007
11/1/201671.4671.5870.8070.992,329,725
10/31/201671.2871.6971.0271.362,785,943
10/28/201670.7571.3370.6171.173,295,140
10/27/201671.7271.8770.2570.574,366,803
10/26/201671.3071.3570.7171.262,941,251
10/25/201671.3771.7271.1871.312,535,620
10/24/201671.0071.3670.8671.032,408,601
10/21/201670.9471.1570.6170.923,633,052
10/20/201671.3271.6270.8670.923,317,215
10/19/201671.8172.0271.4571.702,940,977
10/18/201672.6472.6471.9371.932,729,867
10/17/201672.4172.7272.0572.082,273,438
10/14/201672.4072.9072.1672.312,874,972
10/13/201672.0772.4971.7672.162,991,573
10/12/201672.1572.6072.0272.432,202,775
10/11/201672.5472.6371.8972.202,971,861
10/10/201673.3673.5072.4072.612,986,404
10/7/201673.4073.6172.4673.053,316,007
10/6/201672.8773.5272.6773.282,561,692
10/5/201673.0273.1072.5972.972,365,496
10/4/201673.6473.7372.5872.803,267,330
10/3/201673.9374.0773.4273.622,691,080
9/30/201673.5574.5073.5174.144,652,275
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center