$70.68 -0.33 (%) Colgate-Palmolive Co - NYSE

Mar. 3, 2015 | 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
5/25/201077.1478.3976.5478.332,963,900
5/24/201079.2379.5378.4878.732,890,800
5/21/201079.8680.2378.7179.595,470,600
5/20/201081.0681.6580.3080.303,180,100
5/19/201082.8583.2481.7182.153,065,900
5/18/201084.0984.2582.9883.152,370,000
5/17/201082.9884.1882.8983.812,775,200
5/14/201083.4083.7582.4682.762,966,800
5/13/201084.0184.0183.0883.131,721,400
5/12/201082.8083.6882.4683.552,355,600
5/11/201082.6083.5182.2382.832,549,100
5/10/201081.8083.3481.5383.182,854,500
5/7/201081.6081.9279.7080.214,047,800
5/6/201082.7383.5179.5081.774,731,300
5/5/201082.9183.6682.4582.722,643,700
5/4/201083.8483.9382.7282.872,970,900
5/3/201084.3084.4683.5284.272,113,500
4/30/201085.2485.4684.0284.102,621,700
4/29/201084.5085.8284.3684.803,106,500
4/28/201083.9685.1483.1785.003,148,800
4/27/201083.8084.5683.5083.592,241,000
4/26/201083.5484.4083.3284.202,055,200
4/23/201083.8983.8982.5883.273,191,700
4/22/201083.8484.3083.6583.981,701,900
4/21/201084.6284.9284.2184.702,072,600
4/20/201084.3384.6683.8284.541,719,700
4/19/201083.2584.2083.0184.152,707,900
4/16/201083.9984.7483.7084.252,768,600
4/15/201084.5584.5683.5284.252,594,100
4/14/201084.3984.7383.9384.641,322,300
4/13/201084.7884.9984.2184.551,877,400
4/12/201084.4984.8484.1784.791,778,400
4/9/201084.5584.7584.0184.272,672,900
4/8/201085.0785.2584.4184.562,095,200
4/7/201084.8085.3584.5085.112,189,900
4/6/201085.2985.3284.3184.932,034,000
4/5/201085.9986.1585.3985.621,957,100
4/1/201085.3585.9385.2785.811,744,500
3/31/201085.1985.5584.9785.261,877,300
3/30/201084.9285.6384.6485.461,962,800
3/29/201084.3585.2384.2584.981,499,100
3/26/201083.4984.6883.4984.442,556,000
3/25/201084.4784.5483.3783.412,758,200
3/24/201085.1685.1884.0984.342,179,700
3/23/201084.9585.5784.4885.342,265,500
3/22/201084.3785.6184.3784.952,286,800
3/19/201084.9285.0984.2984.842,993,500
3/18/201084.5184.8783.9184.771,347,800
3/17/201084.7384.7383.8084.632,398,200
3/16/201084.4484.8384.0984.621,745,200
3/15/201083.9884.4583.8484.371,768,300
3/12/201083.7584.3083.7184.152,063,100
3/11/201083.2584.0882.7884.082,219,400
3/10/201084.6984.7183.2183.582,572,600
3/9/201083.6284.9383.4884.502,270,300
3/8/201084.0684.2883.4483.951,733,100
3/5/201084.3884.3983.6584.212,934,900
3/4/201083.9284.6483.5684.161,977,300
3/3/201083.7684.2683.6083.861,920,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center