$69.98 +0.50 (%) Colgate-Palmolive Co - NYSE

Dec. 19, 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
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
1/28/201080.7181.7379.6779.994,076,600
1/27/201080.3980.8279.6680.393,111,500
1/26/201079.8680.7679.5080.382,790,600
1/25/201081.1381.4579.8380.473,109,900
1/22/201079.0581.1878.3680.715,479,400
1/21/201080.2480.9678.2679.074,510,400
1/20/201080.1280.1278.4079.213,885,100
1/19/201080.0380.7379.7980.592,230,100
1/15/201080.5481.2179.5880.003,952,900
1/14/201080.7880.9880.1580.422,701,800
1/13/201080.5381.4080.4381.062,285,200
1/12/201079.6381.2079.6380.682,866,800
1/11/201080.6481.3379.5181.153,527,000
1/8/201080.2181.6680.1081.514,075,100
1/7/201083.0683.0782.2583.001,876,000
1/6/201083.6283.7582.4083.333,597,500
1/5/201082.6183.6781.9683.522,648,300
1/4/201082.4982.8881.8682.852,437,000
12/31/200982.9483.0782.1282.151,325,200
12/30/200982.6783.2382.5082.851,602,900
12/29/200982.9083.3682.7882.861,755,500
12/28/200983.4483.4482.5282.952,578,100
12/24/200983.3783.6682.9083.15946,400
12/23/200983.3183.6883.0583.441,615,700
12/22/200983.2183.7282.8483.241,572,600
12/21/200982.7883.8282.7483.232,343,000
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center