$73.11 -0.14 (%) Colgate-Palmolive Co - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
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
12/2/201190.8991.2590.0990.191,977,365
12/1/201191.2191.9889.9990.112,962,733
11/30/201190.6391.6490.5291.503,003,650
11/29/201188.6789.8988.4789.702,382,826
11/28/201188.1088.6087.8088.281,949,293
11/25/201186.5987.4186.4386.73576,591
11/23/201187.4687.8686.1986.482,204,257
11/22/201187.7789.0987.5988.202,306,569
11/21/201187.5288.2386.9987.442,037,505
11/18/201188.4689.1088.1688.611,936,949
11/17/201188.2788.7287.4688.042,000,582
11/16/201188.3389.7788.0088.642,310,311
11/15/201188.7689.1188.3788.792,065,649
11/14/201188.6789.1088.1388.651,271,832
11/11/201188.5389.4088.5389.171,480,341
11/10/201188.0288.3887.1988.141,938,735
11/9/201188.1088.4987.1587.452,701,601
11/8/201188.9289.6088.5089.442,831,063
11/7/201188.4689.2287.0288.452,428,343
11/4/201188.0288.2287.1588.062,884,653
11/3/201188.2288.7887.6288.523,391,025
11/2/201189.0089.1087.6587.942,215,516
11/1/201188.9389.8788.0088.093,651,695
10/31/201190.7891.5990.3590.372,562,571
10/28/201190.4191.7489.8691.222,363,308
10/27/201191.5491.7986.4290.945,274,221
10/26/201190.8091.2788.7490.543,770,320
10/25/201191.2591.3089.7589.983,041,284
10/24/201193.6393.6390.9291.243,597,534
10/21/201191.8593.9291.7193.923,047,717
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center