$68.50 -0.32 (%) Colgate-Palmolive Co - NYSE

May. 22, 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
8/16/201075.9176.3175.5176.172,316,100
8/13/201076.7477.1776.3076.392,402,600
8/12/201076.0777.3075.9077.022,826,300
8/11/201077.2077.3676.4776.472,984,300
8/10/201075.8178.5975.8077.975,326,900
8/9/201076.8576.9575.8376.273,351,200
8/6/201076.6276.9776.0476.503,534,700
8/5/201078.0578.1876.9577.133,302,700
8/4/201078.1078.5578.0078.062,132,500
8/3/201077.9078.3477.6378.143,507,300
8/2/201079.5779.5778.1078.255,617,300
7/30/201077.8279.4877.8178.988,973,000
7/29/201079.0079.6276.6678.1216,516,500
7/28/201084.5984.6783.5383.862,792,200
7/27/201083.8584.7183.3084.592,385,000
7/26/201083.3983.9883.1883.741,479,600
7/23/201082.5583.5082.2783.471,629,800
7/22/201083.0983.3582.3482.572,715,700
7/21/201084.1184.2082.6883.032,289,300
7/20/201082.6384.0182.5783.971,935,900
7/19/201083.1583.5982.7783.111,903,600
7/16/201082.8883.2382.2082.832,367,200
7/15/201083.1583.4682.5183.091,685,500
7/14/201082.9783.3682.4883.311,319,000
7/13/201083.3083.4982.8583.152,067,800
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center