$69.28 -0.80 (%) Colgate-Palmolive Co - NYSE

Apr. 17, 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
7/12/201081.8682.9881.7782.843,035,400
7/9/201081.7682.4581.6982.152,129,600
7/8/201081.2782.0781.1281.962,413,500
7/7/201079.1480.9978.6780.982,735,900
7/6/201079.2079.3478.1778.772,082,900
7/2/201079.3479.3478.3978.721,958,800
7/1/201078.6278.9877.6078.843,956,300
6/30/201078.0179.2577.7378.763,880,500
6/29/201078.7078.8477.4278.003,207,400
6/28/201079.1279.5778.5679.241,880,000
6/25/201080.5080.5979.0079.034,618,600
6/24/201080.3081.0079.9480.322,214,800
6/23/201080.7181.0880.0580.332,215,500
6/22/201081.1781.9580.8480.942,723,000
6/21/201081.1581.5580.8481.162,557,100
6/18/201080.9681.2280.5280.592,593,800
6/17/201080.8280.9480.1780.901,521,700
6/16/201080.1880.7580.1880.631,431,600
6/15/201079.7480.8679.6880.812,086,000
6/14/201079.2779.9079.2779.321,856,000
6/11/201078.9379.2078.2779.151,789,600
6/10/201079.1879.7479.1579.471,935,000
6/9/201078.8379.2178.4178.722,718,200
6/8/201077.6478.8977.5078.762,447,100
6/7/201077.2178.5077.2177.642,708,200
6/4/201077.9978.3977.0377.242,951,800
6/3/201078.7779.0577.8478.882,100,400
6/2/201077.2778.2476.6478.224,701,900
6/1/201077.7778.2376.8576.933,347,900
5/28/201078.1378.8978.0178.092,650,200
5/27/201078.8179.2278.2778.772,670,900
5/26/201078.7379.1477.8877.984,322,400
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center