$68.69 +0.36 (%) Colgate-Palmolive Co - NYSE

Nov. 26, 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
2/12/201462.4162.7461.6861.923,973,082
2/11/201461.6762.4861.3962.403,706,082
2/10/201460.8461.6260.8161.524,451,821
2/7/201460.7861.1560.5460.863,667,009
2/6/201460.5160.8460.2760.604,191,641
2/5/201460.1560.7960.0260.425,981,020
2/4/201460.3560.6760.1460.355,220,793
2/3/201461.2261.3059.7560.176,868,231
1/31/201460.6161.5960.0061.236,831,836
1/30/201463.4463.8161.1361.495,456,409
1/29/201462.7962.7961.4361.595,682,173
1/28/201462.2062.9362.2062.873,377,593
1/27/201462.4762.6561.9562.114,636,817
1/24/201463.3963.9562.3962.395,460,222
1/23/201463.4363.7463.2363.443,263,863
1/22/201464.5464.7063.8764.012,323,198
1/21/201465.0565.4164.2964.742,828,713
1/17/201464.9165.1164.6864.703,937,758
1/16/201464.5865.1264.3964.982,636,447
1/15/201464.8664.9764.3564.782,287,413
1/14/201464.7064.9964.5664.852,480,045
1/13/201464.9065.3964.5464.693,140,844
1/10/201465.1265.4664.8865.082,956,824
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center