$61.27 -1.54 (%) Colgate-Palmolive Co - NYSE

Sep. 1, 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
11/23/201077.8177.8577.4077.761,850,325
11/22/201078.4478.5177.5678.391,408,697
11/19/201078.3378.5977.9778.532,462,778
11/18/201077.9278.4977.8278.212,156,277
11/17/201076.6077.6876.4277.373,293,505
11/16/201078.4078.4076.4176.814,038,745
11/15/201078.1179.0177.6178.374,669,857
11/12/201076.3076.8276.2676.582,107,070
11/11/201076.7377.0276.3976.752,202,800
11/10/201077.1877.1876.4376.941,738,358
11/9/201077.2877.6576.7976.992,872,463
11/8/201077.1677.6776.8777.522,319,004
11/5/201078.3078.3077.1377.572,890,411
11/4/201079.0079.1278.1978.443,425,477
11/3/201078.2678.4677.4378.463,060,380
11/2/201077.3778.2577.3778.053,266,022
11/1/201076.9377.2776.8377.262,710,680
10/29/201075.3677.4474.9077.124,424,117
10/28/201075.9076.0074.3974.927,905,967
10/27/201075.9276.1275.1775.502,940,252
10/26/201076.5476.5475.6976.453,646,213
10/25/201077.1477.2976.6076.871,997,435
10/22/201076.9477.5076.6076.841,481,978
10/21/201077.3377.5576.3176.702,478,031
10/20/201076.4777.5276.3077.183,125,735
10/19/201076.3076.8975.9576.252,487,488
10/18/201076.2076.9476.1076.732,845,672
10/15/201076.1576.3875.5975.892,841,428
10/14/201075.7176.4675.5575.842,091,549
10/13/201075.3576.0175.1375.732,638,261
10/12/201074.9475.3474.5874.943,178,057
10/11/201075.1575.7374.5574.852,331,273
10/8/201073.7775.0473.6274.903,245,251
10/7/201074.4474.5073.6773.753,783,349
10/6/201074.7375.0473.7573.964,931,107
10/5/201075.9076.1074.4074.927,593,779
10/4/201076.4677.2476.2576.422,981,641
10/1/201077.1177.3876.4476.574,528,375
9/30/201076.8077.8976.3576.865,879,339
9/29/201078.7479.0078.1478.312,296,149
9/28/201079.1679.1978.3378.813,132,942
9/27/201078.2579.1978.1478.932,383,949
9/24/201078.6478.9978.1378.522,881,365
9/23/201077.9478.4377.6478.062,513,416
9/22/201078.5078.8678.3678.452,663,616
9/21/201078.1579.0077.8878.554,300,008
9/20/201077.1878.4577.1578.253,257,653
9/17/201076.6877.4376.6877.374,500,148
9/16/201076.3276.5875.7576.582,902,100
9/15/201075.4476.5575.1376.272,620,396
9/14/201075.0375.7975.0375.432,943,286
9/13/201075.5075.5974.9075.052,193,952
9/10/201074.7475.4074.6975.183,582,099
9/9/201075.0575.2174.3974.562,142,968
9/8/201074.9775.0074.1774.592,576,181
9/7/201074.7075.7574.5174.763,609,924
9/3/201075.0175.2474.1274.853,678,385
9/2/201074.8875.1074.5174.832,753,405
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!