$74.63 +0.27 (%) Colgate-Palmolive Co - New York Stock Exchange, Inc.

Aug. 25, 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
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
8/12/201567.9968.1366.9768.003,353,475
8/11/201568.3868.5668.1968.262,592,561
8/10/201568.8469.0868.6768.743,016,192
8/7/201568.6368.7068.3068.492,286,520
8/6/201569.2069.3068.6468.652,989,934
8/5/201568.7769.2368.3469.082,578,883
8/4/201568.3468.7168.0668.452,770,451
8/3/201567.6668.4767.5968.423,069,693
7/31/201568.0668.2967.8068.023,548,048
7/30/201568.7568.8067.3168.025,488,805
7/29/201568.2569.2368.1368.934,974,878
7/28/201567.4468.4767.2768.395,569,602
7/27/201566.7667.3166.5467.303,576,462
7/24/201567.0167.1566.7867.002,316,997
7/23/201567.0067.1866.8167.042,667,912
7/22/201566.9467.1866.7367.002,825,497
7/21/201567.5767.6466.7766.942,699,388
7/20/201567.3767.9667.1467.802,216,026
7/17/201567.3667.6267.2067.501,792,235
7/16/201567.3367.7367.1867.621,912,002
7/15/201567.0467.5866.7666.913,360,341
7/14/201567.5067.5066.9367.272,144,679
7/13/201566.9567.5066.9167.442,087,280
7/10/201566.7666.9166.5366.642,221,819
7/9/201567.1567.1866.1566.173,004,700
7/8/201566.9367.1666.4566.452,104,635
7/7/201566.1467.3865.9667.312,894,471
7/6/201565.6866.3165.6365.961,835,591
7/2/201566.3866.5865.9866.162,024,746
7/1/201565.5966.1965.5566.162,986,631
6/30/201565.8565.8865.3165.412,786,610
6/29/201566.0066.3465.3765.402,270,358
6/26/201566.7667.0066.4466.502,588,196
6/25/201566.5166.8066.3266.462,680,626
6/24/201566.9367.1266.4866.492,815,403
6/23/201567.0767.2766.8467.011,727,489
6/22/201567.1967.5767.0967.243,128,749
6/19/201566.7967.1866.6066.903,674,370
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center