$65.12 -0.54 (%) Colgate-Palmolive Co - NYSE

Jan. 28, 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
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
3/2/201084.1584.2583.5983.862,843,800
3/1/201083.2283.8482.9083.791,984,400
2/26/201083.3883.3882.5182.941,833,600
2/25/201081.7483.3180.8783.112,717,100
2/24/201082.0883.0481.8582.962,007,900
2/23/201082.1382.4981.2481.892,208,200
2/22/201081.8582.3581.5082.082,021,600
2/19/201082.4282.4281.2381.752,431,400
2/18/201081.0582.7381.0382.442,427,500
2/17/201080.8281.3880.5581.201,733,800
2/16/201079.9280.7979.3080.621,957,100
2/12/201080.1180.2679.0979.662,432,200
2/11/201079.5780.3979.2580.331,761,900
2/10/201080.2880.2879.0679.821,896,600
2/9/201079.5180.6079.1080.172,029,700
2/8/201079.5379.7978.9579.091,631,100
2/5/201079.6480.0578.0779.263,045,800
2/4/201080.4680.7579.6179.673,641,900
2/3/201080.9581.2380.4480.822,888,700
2/2/201079.8481.0779.4881.052,968,600
2/1/201080.4280.4279.0279.943,202,100
1/29/201080.4780.8679.3080.033,346,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center