$70.59 +0.10 (%) Colgate-Palmolive Co - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CL historical data

Date Open High Low Close Volume
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
12/9/201566.0267.1065.7566.083,052,458
12/8/201566.0566.5065.8866.182,436,617
12/7/201566.3966.5666.0966.343,895,630
12/4/201565.9766.7665.7066.344,603,823
12/3/201565.7065.9664.9965.584,809,267
12/2/201565.8266.4165.5865.683,667,304
12/1/201565.7766.0765.3265.834,518,987
11/30/201566.5666.7765.6565.683,561,814
11/27/201566.5166.7566.1966.561,265,482
11/25/201566.9367.0366.4166.432,996,096
11/24/201566.4367.0966.4266.822,242,019
11/23/201566.1066.9466.0766.892,811,057
11/20/201566.7567.1866.0466.103,027,854
11/19/201566.3266.9566.2066.382,964,632
11/18/201565.3266.1465.1266.062,921,405
11/17/201565.9265.9665.1465.322,297,167
11/16/201564.6065.7064.6065.573,187,380
11/13/201565.1865.5664.5164.563,499,065
11/12/201566.1566.3265.2465.272,811,211
11/11/201566.6967.2266.4466.452,622,626
11/10/201565.6766.5865.5866.382,813,715
11/9/201565.4865.9765.2865.773,623,811
11/6/201567.2167.2165.4065.825,226,739
11/5/201567.5167.8967.2067.602,802,741
11/4/201567.9368.0567.0067.483,732,805
11/3/201567.2468.1166.9068.003,728,065
11/2/201566.7767.5766.3667.495,351,670
10/30/201567.6968.0766.3566.357,455,122
10/29/201568.6269.4568.4269.233,510,963
10/28/201569.0069.1668.1268.833,364,041
10/27/201568.3969.0068.3168.953,308,182
10/26/201568.8269.3268.6668.723,933,635
10/23/201568.7269.2068.3568.943,956,689
10/22/201567.1568.8666.6768.643,660,431
10/21/201566.8167.5066.5466.832,755,154
10/20/201566.9567.2466.8667.063,281,938
10/19/201567.0267.4366.8967.252,384,355
10/16/201566.9067.2666.7167.122,410,811
10/15/201566.1666.6665.9666.572,418,290
10/14/201565.9766.1165.5065.752,326,104
10/13/201565.9766.2965.7865.972,200,801
10/12/201566.3366.5865.9966.252,419,351
10/9/201566.0066.4265.7866.343,478,405
10/8/201565.1865.9565.0265.902,587,649
10/7/201565.0565.4864.8065.352,394,897
10/6/201565.3065.3064.7364.792,941,506
10/5/201564.5965.5164.3465.353,690,164
10/2/201563.2264.2863.0664.283,504,061
10/1/201563.5863.9563.2163.724,254,063
9/30/201563.6663.9963.0963.463,529,378
9/29/201562.1663.1962.1063.073,884,498
9/28/201562.9763.2862.1662.164,581,757
9/25/201562.7763.6962.6463.144,545,645
9/24/201561.8062.4261.4662.253,791,615
9/23/201562.0462.3261.7562.104,005,553
9/22/201562.5062.7361.7462.163,910,997
9/21/201563.1663.4362.9363.103,991,174
9/18/201562.6863.6662.6562.6913,468,619
9/17/201563.0164.0962.9863.274,595,496
9/16/201562.6063.2362.5063.072,889,551
9/15/201562.0762.6461.3762.433,467,421
9/14/201561.8362.1461.5562.113,704,085
9/11/201561.3862.1161.3861.923,464,113
9/10/201562.2862.4861.3161.935,223,877
9/9/201564.0464.1362.2662.393,645,947
9/8/201562.4863.6662.1563.436,568,474
9/4/201561.8662.1961.3961.465,100,293
9/3/201562.2463.1362.2462.924,046,484
9/2/201562.0062.2261.5362.183,402,175
9/1/201561.6262.2760.9161.274,289,005
8/31/201562.8863.0562.4062.813,634,551
8/28/201563.0163.3862.5263.353,486,890
8/27/201562.5863.2961.9463.095,006,943
8/26/201561.5362.4060.5462.235,328,970
8/25/201563.2463.4960.3260.376,483,548
8/24/201561.9062.5050.8461.959,060,095
8/21/201565.8266.0864.8664.985,799,417
8/20/201566.2066.5565.9665.993,715,911
8/19/201567.3467.5066.6066.743,165,432
8/18/201567.6768.0267.4967.692,230,730
8/17/201567.4667.8067.0867.661,870,495
8/14/201567.7667.9467.4967.791,829,598
8/13/201568.0368.1867.5767.662,225,947
Trading Center