$64.72 -0.36 (%) Colgate-Palmolive Co - New York Stock Exchange, Inc.

Dec. 2, 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
2/28/201292.6793.0492.2892.971,864,024
2/27/201292.9993.2192.2192.392,435,538
2/24/201293.7393.7392.6793.301,838,636
2/23/201292.8593.9092.6593.332,107,042
2/22/201293.0893.4892.4193.141,465,156
2/21/201293.5793.8192.9493.371,710,797
2/17/201293.6093.8592.8893.251,741,804
2/16/201292.3893.4292.3893.321,854,357
2/15/201291.9292.5991.7692.161,677,847
2/14/201291.4991.9191.2591.901,438,674
2/13/201291.5091.9991.2591.641,340,749
2/10/201291.3191.5890.9191.171,927,541
2/9/201291.4491.8091.0691.761,676,858
2/8/201291.8491.8490.9191.471,613,733
2/7/201291.0391.7891.0191.541,480,588
2/6/201291.2791.7790.9591.241,580,599
2/3/201291.5492.1091.3291.542,402,495
2/2/201291.6891.8790.7890.891,922,437
2/1/201291.0991.7590.7791.132,167,163
1/31/201289.7890.9489.7790.722,961,574
1/30/201290.5890.6989.2289.512,826,111
1/27/201290.7890.9090.0490.402,827,216
1/26/201289.8692.1489.7491.354,877,341
1/25/201287.9289.5987.9289.442,417,500
1/24/201287.7388.4087.2288.252,561,548
1/23/201288.5888.9588.1688.372,166,751
1/20/201289.6189.6688.3189.003,233,541
1/19/201289.9890.4889.5989.972,580,300
1/18/201289.7590.5089.5490.311,952,661
1/17/201289.0389.8889.0389.737,430,099
1/13/201288.2788.6587.8588.527,225,091
1/12/201288.7589.0588.2388.557,519,544
1/11/201289.3789.3988.1588.512,721,883
1/10/201290.0190.1589.2589.452,839,552
1/9/201290.1490.2589.4889.782,076,183
1/6/201290.4190.4589.3989.801,940,441
1/5/201290.1690.4589.5190.142,616,337
1/4/201291.0091.0890.1390.602,175,087
1/3/201291.3992.1290.6091.083,173,727
12/30/201192.8093.0992.1092.391,492,651
12/29/201192.7593.3192.4293.221,710,102
12/28/201193.4593.6292.6192.731,410,429
12/27/201193.0993.8593.0293.341,127,074
12/23/201192.3693.1592.3693.091,193,186
12/22/201192.8992.8991.9092.411,616,594
12/21/201191.7593.0091.5892.972,730,175
12/20/201190.4891.6090.3391.551,683,449
12/19/201190.4691.2489.7389.911,659,416
12/16/201191.0091.0489.2889.893,286,138
12/15/201189.7890.8089.5990.581,972,233
12/14/201189.8190.4489.1389.301,881,025
12/13/201190.1990.5989.5189.692,140,247
12/12/201190.4490.8489.3990.211,649,741
12/9/201190.4891.0290.2790.461,484,625
12/8/201190.8691.2690.2890.551,804,422
12/7/201190.5891.5789.9091.201,966,000
12/6/201190.6790.8590.0690.541,721,068
12/5/201190.8590.9890.1090.421,741,224
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center