$68.34 +0.28 (%) Colgate-Palmolive Co - NYSE

Nov. 21, 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
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
5/8/201467.1467.3666.8867.101,714,008
5/7/201466.7667.4066.7667.232,190,966
5/6/201466.6367.1566.6266.712,012,854
5/5/201466.8767.1466.6766.902,032,646
5/2/201466.9067.3366.8067.102,538,918
5/1/201467.1867.4266.5467.012,652,449
4/30/201467.3167.6867.0867.303,839,459
4/29/201467.7567.8267.0367.044,473,598
4/28/201466.6667.9566.5967.864,539,043
4/25/201466.5066.9465.9266.243,169,581
4/24/201466.0566.4665.9566.433,991,979
4/23/201466.3866.5765.8065.873,688,225
4/22/201466.9167.0966.3566.363,283,661
4/21/201466.7067.0566.1566.842,132,203
4/17/201466.7567.1766.5366.943,599,273
4/16/201466.5767.4066.4167.183,575,796
4/15/201466.0966.4765.8366.374,172,659
4/14/201465.6666.0165.5365.863,040,272
4/11/201465.7666.2765.2565.314,838,265
4/10/201465.5966.3165.3965.946,900,952
4/9/201465.6065.9865.4665.733,408,782
4/8/201464.8465.6764.7465.634,400,896
4/7/201463.9265.3063.9164.924,229,181
4/4/201464.5764.6564.1364.222,435,268
4/3/201464.4964.6664.2164.282,426,397
4/2/201464.3364.6063.8764.302,969,573
4/1/201464.8765.1064.0364.223,089,108
3/31/201464.5064.9264.0364.873,568,341
3/28/201464.0464.6063.7264.102,857,562
3/27/201464.2565.9263.9964.068,116,025
3/26/201463.8764.5563.7064.272,737,037
3/25/201463.7264.3063.3163.773,161,437
3/24/201463.7764.0563.2663.312,417,895
3/21/201464.0664.1363.3263.465,963,359
3/20/201463.3063.7063.0763.591,978,911
3/19/201464.2764.3263.1463.392,285,460
3/18/201464.5264.5964.2164.342,148,671
3/17/201464.0564.6963.9164.402,838,261
3/14/201463.1463.9963.0663.833,620,023
3/13/201463.3263.8863.1163.232,633,036
3/12/201462.9163.4062.8763.222,368,810
3/11/201463.1763.8263.0663.293,367,329
3/10/201462.9463.2062.8663.051,955,497
3/7/201463.0963.2362.8563.131,992,751
3/6/201462.7863.1962.6463.022,665,850
3/5/201462.8262.9562.5462.622,401,139
3/4/201462.6763.2662.6763.012,937,633
3/3/201462.2362.6362.0062.222,714,836
2/28/201462.3963.1562.0962.833,366,179
2/27/201461.7462.2161.6262.122,469,738
2/26/201462.1162.5461.8661.953,026,268
2/25/201462.0462.2361.6862.073,961,218
2/24/201461.8162.4761.5861.953,236,280
2/21/201461.9662.5461.5361.563,166,713
2/20/201461.4862.1161.3561.862,658,297
2/19/201461.9762.1961.4461.533,358,693
2/18/201462.8662.8662.0062.392,951,114
2/14/201462.3862.9061.8162.683,116,170
2/13/201461.4562.4161.4462.313,090,889
2/12/201462.4162.7461.6861.923,973,082
2/11/201461.6762.4861.3962.403,706,082
2/10/201460.8461.6260.8161.524,451,821
Trading Center