$66.16 0.00 (%) Colgate-Palmolive Co - NYSE

Jul. 2, 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
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
9/1/201074.7475.3174.4074.922,914,824
8/31/201073.7774.8373.7073.843,723,200
8/30/201074.1274.6273.8673.862,260,300
8/27/201074.1874.4773.1274.253,470,700
8/26/201075.6175.7073.9273.993,540,100
8/25/201075.0375.5774.9275.282,426,900
8/24/201074.6575.9474.6575.472,155,500
8/23/201076.1876.5875.4475.522,371,700
8/20/201076.4276.7475.8976.032,694,600
8/19/201076.6576.9376.1376.752,929,400
8/18/201076.2977.0976.1276.801,901,000
8/17/201076.4476.7876.0076.451,940,700
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
  • 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!