$62.92 +0.74 (%) Colgate-Palmolive Co - NYSE

Sep. 3, 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
4/13/201569.3569.7769.1369.311,553,594
4/10/201569.8970.0469.5869.611,708,413
4/9/201569.8070.0669.2869.961,853,075
4/8/201569.7470.2569.4269.901,498,657
4/7/201569.9370.4469.6969.711,777,378
4/6/201569.0270.3068.8869.952,021,732
4/2/201569.0569.4568.8169.331,913,962
4/1/201569.3469.3468.6169.093,075,061
3/31/201568.8669.7468.8469.344,180,377
3/30/201568.7569.5068.5469.291,967,169
3/27/201568.9169.0968.4268.752,004,158
3/26/201568.7269.2168.4868.742,890,579
3/25/201569.7169.9168.8268.893,458,498
3/24/201569.9870.6569.3169.312,849,298
3/23/201569.6570.3969.3070.173,123,430
3/20/201568.6569.6268.5269.564,508,245
3/19/201568.1868.5367.8168.292,881,219
3/18/201568.2568.7466.8868.335,386,912
3/17/201568.5568.8168.3368.412,843,051
3/16/201568.7069.1568.5869.022,969,285
3/13/201568.2968.5267.9268.463,451,394
3/12/201568.3268.5868.1568.532,456,742
3/11/201568.2768.4267.6967.892,643,233
3/10/201569.2869.3068.4068.402,492,617
3/9/201569.1269.8069.0669.592,564,545
3/6/201570.8370.9869.1469.253,555,221
3/5/201570.9771.5670.7971.463,713,320
3/4/201570.4870.7670.2370.682,715,885
3/3/201571.0071.0070.2970.682,010,323
3/2/201570.3971.0870.3971.011,787,687
2/27/201571.0471.1370.7370.821,997,274
2/26/201570.9471.2970.6671.111,855,864
2/25/201571.0571.1970.7571.012,498,486
2/24/201570.8671.2270.4871.012,497,140
2/23/201571.0171.0170.4670.682,389,109
2/20/201570.1370.3569.5770.242,358,930
2/19/201570.3670.7969.9270.213,245,543
2/18/201569.7670.6169.7670.542,771,444
2/17/201570.0070.4669.6370.193,342,295
2/13/201569.5370.1569.5070.082,554,886
2/12/201569.3269.8669.3269.852,829,925
2/11/201569.5569.8769.0669.472,232,027
2/10/201569.3769.6268.9169.441,962,674
2/9/201569.1369.4168.9069.072,112,995
2/6/201569.7169.7468.9669.302,667,868
2/5/201569.4970.1869.3069.793,408,410
2/4/201569.2569.7969.0469.203,075,317
2/3/201569.1969.2268.5069.193,345,545
2/2/201567.3669.0966.9868.994,608,969
1/30/201568.3568.5967.4667.525,926,644
1/29/201568.6069.4668.2269.036,902,248
1/28/201566.0566.2164.9565.126,750,329
1/27/201565.6965.9364.8765.665,951,173
1/26/201566.9667.0966.2366.295,433,525
1/23/201568.8569.0067.1067.144,587,783
1/22/201568.4869.4468.1069.323,084,438
1/21/201568.1468.9667.7668.353,373,091
1/20/201569.0469.1968.3868.963,281,103
1/16/201568.2669.2668.0269.173,787,830
1/15/201568.7668.9468.2168.322,383,736
1/14/201567.8968.6367.8468.452,579,227
1/13/201568.6669.3368.3368.734,436,908
1/12/201568.6068.9667.7768.262,353,920
1/9/201569.3569.4468.5568.602,284,526
1/8/201568.9569.3168.6869.282,745,206
1/7/201568.1368.4467.7468.352,907,981
1/6/201568.7368.8767.6367.813,441,076
1/5/201568.9469.4368.4568.532,950,670
1/2/201569.1769.2668.7069.042,523,558
12/31/201470.0970.4169.1269.192,202,333
12/30/201470.3470.6969.8570.042,085,851
12/29/201470.6570.8670.3370.481,715,223
12/26/201470.5771.0270.5770.881,303,310
12/24/201471.0071.3170.4370.471,131,072
12/23/201470.3871.2170.3071.002,251,174
12/22/201469.9670.4969.8070.262,562,728
12/19/201469.6670.3169.5869.985,595,630
12/18/201469.4069.4868.6169.484,104,945
12/17/201467.5969.0267.5368.663,814,587
12/16/201467.7668.5167.2567.514,436,299
12/15/201468.6569.1667.7867.954,461,006
12/12/201468.7769.6068.5668.573,370,544
12/11/201468.9669.9868.9669.282,607,016
12/10/201469.4269.6968.8268.872,329,395
12/9/201468.9369.3768.7769.332,782,095
12/8/201469.5069.8169.2269.442,615,073
12/5/201469.2569.3868.5669.372,521,889
12/4/201469.0669.5768.8369.453,076,924
12/3/201469.7069.7068.7869.062,409,105
12/2/201469.5169.9069.1569.862,365,472
12/1/201468.6769.8068.6369.402,507,573
11/28/201468.8869.9068.8369.591,876,657
11/26/201468.4768.7468.3368.691,895,247
11/25/201467.9768.4567.8268.332,570,562
11/24/201468.5068.5467.9167.952,521,219
11/21/201468.6368.8668.3368.343,142,695
11/20/201468.1168.4067.9168.061,654,373
11/19/201467.9268.3267.6468.292,136,701
11/18/201468.0068.1167.6367.971,880,835
11/17/201467.4867.9767.3467.921,950,174
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!