Colgate-Palmolive Co $64.84

up +0.17


21/8/2014 12:25 PM  |  NYSE : CL  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CL historical data

Date Open High Low Close Volume
11/1/201364.8265.5664.5665.393,770,699
10/31/201365.0065.2364.6764.733,944,879
10/30/201365.9866.0465.0665.222,721,651
10/29/201364.8966.0064.7265.944,526,353
10/28/201363.6964.7963.6664.764,092,998
10/25/201363.2463.7263.0863.604,429,823
10/24/201362.4263.3061.9363.045,188,347
10/23/201363.1963.7663.0863.474,075,636
10/22/201362.3963.6162.2563.473,688,648
10/21/201362.7662.7861.8662.263,253,524
10/18/201363.1363.1362.1362.814,716,749
10/17/201361.8963.6361.7963.414,796,000
10/16/201361.3362.3561.2362.282,545,324
10/15/201361.5161.7561.0961.233,007,403
10/14/201361.1561.5961.0661.531,954,340
10/11/201360.6961.4760.5261.452,573,548
10/10/201360.6560.8060.1160.793,003,935
10/9/201359.0760.2758.9459.834,594,731
10/8/201359.3059.6058.9458.963,958,280
10/7/201359.0159.4258.8859.213,725,559
10/4/201359.2259.4958.9059.332,172,465
10/3/201359.1259.5158.7259.222,620,023
10/2/201359.7059.7559.0359.432,736,970
10/1/201359.2360.1859.0860.092,676,412
9/30/201360.1660.5459.1059.305,172,820
9/27/201360.0760.2859.6559.932,945,895
9/26/201359.6360.4159.4960.392,687,738
9/25/201360.0260.1359.2959.342,714,522
9/24/201360.0260.4259.8359.872,600,249
9/23/201360.4560.4759.9460.201,935,619
9/20/201360.8460.9960.4460.443,989,911
9/19/201361.2461.2860.8060.973,252,965
9/18/201360.0661.1959.8061.193,832,562
9/17/201359.6759.9959.3459.802,898,436
9/16/201359.7860.2459.6760.022,403,489
9/13/201359.4359.6959.2759.431,754,466
9/12/201359.1159.3858.9259.281,737,729
9/11/201358.4959.2658.4359.252,194,074
9/10/201358.7959.0958.2958.592,351,123
9/9/201358.0058.7858.0058.572,096,118
9/6/201357.7658.2357.4758.002,752,749
9/5/201357.6857.7857.3657.532,758,919
9/4/201357.4558.1957.2657.802,799,180
9/3/201358.3558.3957.3857.453,377,066
8/30/201357.3357.8257.2557.773,502,545
8/29/201357.0957.5656.9457.252,627,290
8/28/201357.5157.5157.1457.272,641,035
8/27/201357.5657.9057.4157.642,780,389
8/26/201359.0859.2558.2058.221,968,416
8/23/201358.5159.0858.4459.032,737,719
8/22/201358.4758.5958.2558.453,035,466
8/21/201359.0059.0558.4458.513,037,831
8/20/201359.2459.6259.0259.091,951,538
8/19/201359.2859.3858.9159.152,351,366
8/16/201359.5259.6759.1259.473,130,105
8/15/201360.3060.5859.6959.812,814,414
8/14/201361.0061.1460.4460.672,383,290
8/13/201361.0061.2060.7961.082,430,111
8/12/201360.3060.9860.2460.962,276,396
8/9/201360.8361.0560.4760.681,656,015
8/8/201361.2761.5060.5060.912,816,960
8/7/201360.8061.1760.6560.942,470,038
8/6/201360.8261.2560.7660.992,586,128
8/5/201360.4961.0860.4660.982,965,076
8/2/201360.2660.5860.0160.532,513,079
8/1/201360.2760.8260.2460.562,799,798
7/31/201360.3460.6759.8559.873,868,004
7/30/201360.4060.6859.9160.243,269,034
7/29/201359.9960.3659.8560.082,992,365
7/26/201359.4660.2659.1560.254,022,466
7/25/201358.7059.9058.5059.624,559,753
7/24/201358.5058.6658.2058.473,935,220
7/23/201358.6158.7958.2358.412,627,017
7/22/201358.7659.0758.4558.652,306,265
7/19/201358.4758.9258.2558.883,135,861
7/18/201358.3358.9958.2158.803,243,538
7/17/201358.6058.7158.0758.362,873,543
7/16/201358.7158.8058.0958.483,068,625
7/15/201359.2459.2758.5858.823,302,341
7/12/201358.9859.2358.6759.142,651,202
7/11/201359.2459.3658.6358.954,292,115
7/10/201358.9959.2758.4958.622,430,910
7/9/201359.0359.2458.8258.982,916,018
7/8/201357.9858.6457.9858.582,492,129
7/5/201358.0058.2257.1157.862,501,411
7/3/201357.5457.9457.1957.822,444,793
7/2/201357.9458.2057.5057.723,355,784
7/1/201357.6058.6657.5857.953,727,649
6/28/201357.1057.6756.8057.295,511,238
6/27/201357.5157.8357.1457.392,983,529
6/26/201356.7857.2056.4257.004,130,405
6/25/201356.4956.6655.8656.224,152,970
6/24/201356.2856.7455.4756.154,418,859
6/21/201356.3957.0956.0156.816,014,946
6/20/201357.6057.7255.6955.877,548,723
6/19/201359.6759.8057.9858.004,256,558
6/18/201359.7059.9259.4859.703,157,007
6/17/201359.1059.9259.0359.643,724,414
6/14/201358.5159.0158.2158.823,099,051
6/13/201358.1258.6557.1958.462,516,993
Trading Center