$65.35 +0.30 (%) Colgate-Palmolive Co - NYSE

Oct. 24, 2014 | 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
1/9/201464.1365.2863.8065.024,826,360
1/8/201464.1764.2063.4163.543,286,303
1/7/201464.4964.5864.0364.202,872,147
1/6/201464.4464.5563.9964.142,583,563
1/3/201464.2164.4963.9964.182,113,729
1/2/201464.8965.0364.0064.303,004,468
12/31/201365.4265.5265.0065.211,827,441
12/30/201365.4365.6165.2065.431,892,674
12/27/201365.0765.4564.9965.371,814,526
12/26/201364.7164.8764.4964.831,683,397
12/24/201364.7164.8964.5564.711,051,176
12/23/201364.9264.9264.3564.632,525,875
12/20/201364.2765.0564.1764.744,669,552
12/19/201364.4764.5664.0564.243,557,988
12/18/201363.7864.6862.8064.643,940,260
12/17/201364.0064.0863.2863.582,245,024
12/16/201364.1464.4063.8364.042,676,569
12/13/201364.1764.2663.6463.982,130,431
12/12/201365.0265.0863.9663.973,165,036
12/11/201364.8365.3464.7564.943,187,908
12/10/201365.4265.4664.5664.693,225,546
12/9/201365.8865.9965.5065.692,340,748
12/6/201365.1365.8765.0965.662,389,264
12/5/201364.8465.0564.4764.542,057,147
12/4/201364.9465.1464.3265.042,762,592
12/3/201365.0165.4364.8865.372,183,733
12/2/201365.6465.9665.0665.282,458,535
11/29/201365.9066.4065.7365.811,621,614
11/27/201366.2366.2565.4465.831,764,244
11/26/201366.1066.4465.7866.012,540,027
11/25/201366.4266.4965.8365.952,165,809
11/22/201365.9666.4265.8466.262,780,713
11/21/201365.3766.0465.3265.983,404,476
11/20/201365.4465.7565.0465.262,202,258
11/19/201364.9765.3964.9565.282,381,852
11/18/201365.8065.9365.0265.182,039,150
11/15/201365.7265.9765.3865.782,364,333
11/14/201365.3365.7165.2465.602,673,683
11/13/201364.6065.1264.4265.092,727,593
11/12/201364.4464.8664.0064.723,570,797
11/11/201364.9065.1164.5564.621,940,049
11/8/201364.6564.8564.1364.833,020,224
11/7/201365.9765.9764.6264.804,245,630
11/6/201365.6166.0565.3966.012,523,578
11/5/201365.5565.7665.0565.363,571,080
11/4/201365.5665.8065.2165.732,657,160
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center