$73.11 0.00 (%) Colgate-Palmolive Co - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
5/4/201671.5572.0071.1171.883,314,804
5/3/201672.0072.4571.6171.853,671,864
5/2/201671.4772.3971.4272.374,687,451
4/29/201671.0371.5970.4370.924,889,635
4/28/201669.4071.5969.3971.166,293,878
4/27/201669.1169.7468.8769.314,470,872
4/26/201669.7469.7568.7868.962,913,677
4/25/201668.8769.5268.5869.423,038,635
4/22/201668.7669.0968.2469.063,228,556
4/21/201670.2070.3268.8168.984,127,637
4/20/201671.3471.5370.3070.313,467,797
4/19/201671.4771.7971.0571.663,609,881
4/18/201670.9071.4770.7871.322,152,656
4/15/201670.8371.4670.7371.252,799,663
4/14/201670.8171.1970.7170.802,744,854
4/13/201671.3371.5070.5870.832,599,984
4/12/201670.8371.3770.7771.232,548,969
4/11/201671.1271.4070.8070.942,996,265
4/8/201671.0971.1570.5071.072,815,996
4/7/201670.9070.9570.2870.642,995,122
4/6/201671.1171.4270.8771.413,441,960
4/5/201671.1371.4770.9971.143,870,602
4/4/201670.8771.2770.5971.162,641,091
4/1/201670.2171.2770.0971.203,257,300
3/31/201670.7271.0070.5170.652,944,606
3/30/201670.5171.2570.1870.724,354,072
3/29/201670.0070.6769.5570.513,217,142
3/28/201669.9870.3969.7469.911,926,243
3/24/201669.5469.9669.3869.913,806,040
3/23/201669.6070.0869.5469.802,296,946
3/22/201670.0070.3069.2869.563,637,406
3/21/201670.0770.8769.8070.434,128,735
3/18/201669.9870.5069.6670.487,731,783
3/17/201668.7669.9968.5869.864,243,493
3/16/201668.4168.8267.8668.682,603,332
3/15/201667.8368.7567.7068.592,474,762
3/14/201668.3468.5967.8368.242,280,060
3/11/201668.2868.4967.9568.373,186,929
3/10/201668.1168.4567.5368.232,454,299
3/9/201667.8868.5867.3067.982,712,297
3/8/201667.2167.9366.8667.532,252,992
3/7/201667.8067.9467.3767.572,764,071
3/4/201667.4268.3267.2868.162,827,315
3/3/201666.8667.6166.7167.612,415,021
3/2/201667.0667.4266.3967.082,547,600
3/1/201666.0667.3965.9367.333,629,560
2/29/201666.4466.7065.6165.643,625,936
2/26/201667.2067.5366.0766.283,273,908
2/25/201666.6167.4566.3367.423,008,350
2/24/201666.9466.9966.0366.325,260,169
2/23/201667.3967.7167.0267.202,083,199
2/22/201667.7868.3967.3967.612,900,773
2/19/201667.2067.4866.3667.463,373,215
2/18/201666.9067.3466.6367.222,470,088
2/17/201666.1267.2065.9667.063,112,366
2/16/201666.5266.7065.5265.813,481,228
2/12/201664.7865.7564.5465.702,579,055
2/11/201664.7165.3064.0064.444,744,308
2/10/201666.3966.8365.7165.813,117,894
2/9/201665.4866.3164.9365.884,423,882
2/8/201665.6566.2965.2466.074,029,153
2/5/201665.9966.3265.4166.193,899,884
2/4/201665.9066.2365.5065.993,078,814
2/3/201665.8466.2665.0066.034,037,616
2/2/201665.6266.0865.1765.363,717,028
2/1/201666.9367.0865.8966.204,897,553
1/29/201664.9967.6564.3567.539,512,871
1/28/201664.5665.5564.3265.025,576,534
1/27/201664.2965.1063.8864.303,265,946
1/26/201664.0164.8163.9864.333,658,934
1/25/201664.3364.6163.7663.933,728,141
1/22/201664.3364.9163.8764.614,360,050
1/21/201662.3263.9661.9163.655,645,465
1/20/201663.4663.6861.4062.458,221,525
1/19/201663.7964.5263.7064.295,106,767
1/15/201662.3763.9262.3263.356,702,968
1/14/201663.0364.1462.9863.533,894,226
1/13/201663.6063.9462.8062.913,575,622
1/12/201663.2763.5062.6763.382,834,895
1/11/201662.8563.2062.0862.813,079,057
1/8/201663.1063.4262.3762.553,219,777
1/7/201663.4063.9062.7663.014,476,338
1/6/201664.2164.6463.9664.144,407,620
1/5/201664.7365.2664.6065.004,307,059
1/4/201665.4065.4163.9864.715,722,634
12/31/201567.2167.2966.6166.622,002,052
12/30/201567.6668.0767.3967.531,707,250
12/29/201567.3367.7367.2367.651,671,659
12/28/201566.7666.9566.6566.891,525,693
12/24/201567.0067.2866.8666.99882,144
12/23/201566.8667.3966.7867.161,675,470
12/22/201566.1566.6965.6966.582,104,345
12/21/201566.0266.1565.5065.982,725,317
12/18/201566.9066.9765.5765.575,115,565
12/17/201568.1968.3067.3067.334,224,800
12/16/201567.0068.4966.9968.335,133,058
12/15/201566.3367.1166.2366.763,726,295
12/14/201565.2965.9065.0065.853,353,763
12/11/201565.3765.7865.0365.213,525,627
12/10/201566.0866.6665.9866.132,628,337
Trading Center