$74.43 +1.18 (%) Colgate-Palmolive Co - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CL historical data

Date Open High Low Close Volume
10/20/201192.1892.9991.4291.621,898,130
10/19/201192.0692.8891.9592.181,739,775
10/18/201190.6092.8290.3792.342,017,045
10/17/201191.9092.5890.8390.941,557,741
10/14/201191.8692.4691.6392.341,475,646
10/13/201191.2091.6890.6691.111,706,679
10/12/201190.4992.0890.4991.221,841,415
10/11/201191.5991.6190.1590.352,003,994
10/10/201191.2191.9190.5091.741,748,497
10/7/201190.6491.2590.0690.411,946,042
10/6/201189.6990.2189.0490.192,564,438
10/5/201188.3989.6387.5789.503,133,854
10/4/201187.4488.5786.3988.423,253,182
10/3/201188.3689.8488.2388.302,942,145
9/30/201189.0389.9988.6388.682,760,387
9/29/201189.6090.2988.2089.542,568,342
9/28/201190.2491.0088.6388.733,691,079
9/27/201192.0692.8690.7691.072,968,696
9/26/201189.5991.3289.5590.893,201,106
9/23/201187.3789.2587.0088.923,110,284
9/22/201188.8389.2485.7387.416,020,831
9/21/201193.8993.9489.9889.994,099,414
9/20/201193.4394.8993.3593.962,442,680
9/19/201192.5393.5592.2993.322,512,903
9/16/201191.7793.7391.7793.644,211,863
9/15/201191.9992.3290.9392.292,502,668
9/14/201189.5192.2289.4691.394,092,443
9/13/201187.9589.7887.1089.462,785,070
9/12/201188.5188.9686.2587.723,743,186
9/9/201189.9890.1488.6388.962,615,254
9/8/201191.2192.0090.4090.463,640,957
9/7/201189.8391.8289.7191.813,358,292
9/6/201186.9289.1586.9288.993,184,378
9/2/201189.3589.6588.4988.522,205,629
9/1/201190.0090.8189.6189.902,252,235
8/31/201190.6590.9989.6489.973,004,114
8/30/201189.7890.9089.0090.642,385,995
8/29/201188.4289.8088.2889.772,298,806
8/26/201186.6288.0285.0487.842,208,700
8/25/201187.7188.1086.5686.852,774,328
8/24/201186.9187.4886.3487.303,315,778
8/23/201185.2287.0185.1587.012,495,678
8/22/201186.0686.1984.8185.202,372,300
8/19/201184.3085.8684.0684.994,136,203
8/18/201184.9885.8883.5385.043,781,011
8/17/201186.5087.0885.4986.311,814,994
8/16/201185.6586.8685.4486.222,032,533
8/15/201185.8986.2685.0986.262,649,521
8/12/201184.5485.8684.3285.342,962,448
8/11/201180.9585.1480.5684.175,602,272
8/10/201182.1982.9979.9880.185,221,761
8/9/201183.4383.4878.6283.307,046,348
8/8/201182.7884.8282.5182.806,178,606
8/5/201183.3184.8381.8784.154,560,393
8/4/201183.5084.8882.4382.584,606,544
8/3/201184.4684.5883.6484.323,069,445
8/2/201183.8385.3083.7784.783,926,845
8/1/201184.9785.0582.9784.022,453,068
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center