Colgate-Palmolive Co $64.57

down -0.24


22/8/2014 04:00 PM  |  NYSE : CL  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CL historical data

Date Open High Low Close Volume
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
2/7/201460.7861.1560.5460.863,667,009
2/6/201460.5160.8460.2760.604,191,641
2/5/201460.1560.7960.0260.425,981,020
2/4/201460.3560.6760.1460.355,220,793
2/3/201461.2261.3059.7560.176,868,231
1/31/201460.6161.5960.0061.236,831,836
1/30/201463.4463.8161.1361.495,456,409
1/29/201462.7962.7961.4361.595,682,173
1/28/201462.2062.9362.2062.873,377,593
1/27/201462.4762.6561.9562.114,636,817
1/24/201463.3963.9562.3962.395,460,222
1/23/201463.4363.7463.2363.443,263,863
1/22/201464.5464.7063.8764.012,323,198
1/21/201465.0565.4164.2964.742,828,713
1/17/201464.9165.1164.6864.703,937,758
1/16/201464.5865.1264.3964.982,636,447
1/15/201464.8664.9764.3564.782,287,413
1/14/201464.7064.9964.5664.852,480,045
1/13/201464.9065.3964.5464.693,140,844
1/10/201465.1265.4664.8865.082,956,824
1/9/201464.1365.2863.8065.024,826,360
1/8/201464.1764.2063.4163.543,286,303
1/7/201464.4964.5864.0364.202,872,147
1/6/201464.4464.5563.9964.142,583,563
1/3/201464.2164.4963.9964.182,113,729
1/2/201464.8965.0364.0064.303,004,468
12/31/201365.4265.5265.0065.211,827,441
12/30/201365.4365.6165.2065.431,892,674
12/27/201365.0765.4564.9965.371,814,526
12/26/201364.7164.8764.4964.831,683,397
12/24/201364.7164.8964.5564.711,051,176
12/23/201364.9264.9264.3564.632,525,875
12/20/201364.2765.0564.1764.744,669,552
12/19/201364.4764.5664.0564.243,557,988
12/18/201363.7864.6862.8064.643,940,260
12/17/201364.0064.0863.2863.582,245,024
12/16/201364.1464.4063.8364.042,676,569
12/13/201364.1764.2663.6463.982,130,431
12/12/201365.0265.0863.9663.973,165,036
12/11/201364.8365.3464.7564.943,187,908
12/10/201365.4265.4664.5664.693,225,546
12/9/201365.8865.9965.5065.692,340,748
12/6/201365.1365.8765.0965.662,389,264
12/5/201364.8465.0564.4764.542,057,147
12/4/201364.9465.1464.3265.042,762,592
12/3/201365.0165.4364.8865.372,183,733
12/2/201365.6465.9665.0665.282,458,535
11/29/201365.9066.4065.7365.811,621,614
11/27/201366.2366.2565.4465.831,764,244
11/26/201366.1066.4465.7866.012,540,027
11/25/201366.4266.4965.8365.952,165,809
11/22/201365.9666.4265.8466.262,780,713
11/21/201365.3766.0465.3265.983,404,476
11/20/201365.4465.7565.0465.262,202,258
11/19/201364.9765.3964.9565.282,381,852
11/18/201365.8065.9365.0265.182,039,150
11/15/201365.7265.9765.3865.782,364,333
11/14/201365.3365.7165.2465.602,673,683
11/13/201364.6065.1264.4265.092,727,593
11/12/201364.4464.8664.0064.723,570,797
11/11/201364.9065.1164.5564.621,940,049
11/8/201364.6564.8564.1364.833,020,224
11/7/201365.9765.9764.6264.804,245,630
11/6/201365.6166.0565.3966.012,523,578
Trading Center