$64.88 -0.02 (%) Colgate-Palmolive Co - NYSE

Oct. 2, 2014 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CL historical data

Date Open High Low Close Volume
7/24/201358.5058.6658.2058.473,935,220
7/23/201358.6158.7958.2358.412,627,017
7/22/201358.7659.0758.4558.652,306,265
7/19/201358.4758.9258.2558.883,135,861
7/18/201358.3358.9958.2158.803,243,538
7/17/201358.6058.7158.0758.362,873,543
7/16/201358.7158.8058.0958.483,068,625
7/15/201359.2459.2758.5858.823,302,341
7/12/201358.9859.2358.6759.142,651,202
7/11/201359.2459.3658.6358.954,292,115
7/10/201358.9959.2758.4958.622,430,910
7/9/201359.0359.2458.8258.982,916,018
7/8/201357.9858.6457.9858.582,492,129
7/5/201358.0058.2257.1157.862,501,411
7/3/201357.5457.9457.1957.822,444,793
7/2/201357.9458.2057.5057.723,355,784
7/1/201357.6058.6657.5857.953,727,649
6/28/201357.1057.6756.8057.295,511,238
6/27/201357.5157.8357.1457.392,983,529
6/26/201356.7857.2056.4257.004,130,405
6/25/201356.4956.6655.8656.224,152,970
6/24/201356.2856.7455.4756.154,418,859
6/21/201356.3957.0956.0156.816,014,946
6/20/201357.6057.7255.6955.877,548,723
6/19/201359.6759.8057.9858.004,256,558
6/18/201359.7059.9259.4859.703,157,007
6/17/201359.1059.9259.0359.643,724,414
6/14/201358.5159.0158.2158.823,099,051
6/13/201358.1258.6557.1958.462,516,993
6/12/201358.9959.5058.1558.162,344,825
6/11/201358.4559.2458.0658.622,338,897
6/10/201359.2859.3558.6558.822,710,229
6/7/201358.5159.1458.4259.102,980,140
6/6/201357.8058.2257.0758.043,862,370
6/5/201358.7358.7757.9057.902,584,810
6/4/201358.8059.2258.2458.873,066,999
6/3/201357.9158.6757.5258.604,101,967
5/31/201359.4259.4757.8357.844,733,480
5/30/201359.7560.1059.3359.632,960,904
5/29/201361.0961.1859.4059.584,483,666
5/28/201361.8662.2561.3961.632,717,146
5/24/201360.8761.3160.4861.171,756,660
5/23/201361.0761.3360.8760.973,159,543
5/22/201361.5062.1361.2261.413,059,938
5/21/201361.6062.0861.1961.582,896,061
5/20/201362.0462.0561.4261.552,321,861
5/17/201362.1462.4061.7862.044,149,203
5/16/201362.2962.7061.3362.383,077,774
5/15/2013122.84124.74122.66124.551,872,623
5/14/2013121.00123.35121.00123.351,551,474
5/13/2013120.80121.20120.32120.91919,692
5/10/2013120.50120.98120.11120.721,242,270
5/9/2013120.34120.71119.79120.191,512,598
5/8/2013120.15120.70119.84120.521,045,635
5/7/2013120.37120.50119.83120.331,328,828
5/6/2013121.15121.27120.01120.20898,526
5/3/2013121.27121.56120.10121.151,060,413
5/2/2013119.16121.10118.76120.731,171,094
5/1/2013119.44120.46118.88119.141,196,733
4/30/2013119.06119.78118.32119.411,694,695
4/29/2013119.25119.93119.06119.371,305,359
4/26/2013119.88120.93118.52118.991,942,758
4/25/2013120.60122.40119.32119.422,939,876
4/24/2013121.05121.05117.69117.902,218,093
4/23/2013120.56121.44119.66121.431,892,589
4/22/2013119.64121.09119.33120.411,635,449
4/19/2013118.66119.89118.58119.721,476,184
4/18/2013118.05119.18118.00118.571,371,677
4/17/2013119.01119.17117.26117.851,566,491
4/16/2013117.46119.48117.07119.331,777,476
4/15/2013118.00118.64116.87116.871,526,071
4/12/2013118.58119.24118.00118.371,075,531
4/11/2013118.29119.19118.21118.841,059,125
4/10/2013117.46118.53117.30118.271,230,297
4/9/2013118.00118.08116.63117.251,325,336
4/8/2013117.12117.72116.15117.72744,079
4/5/2013116.40116.91116.02116.72981,335
4/4/2013117.54117.73116.74117.081,301,455
4/3/2013119.00119.12117.04117.311,677,048
4/2/2013118.05118.97117.97118.901,309,828
4/1/2013117.87118.14117.28117.71928,243
3/28/2013117.11118.45116.28118.031,690,449
3/27/2013116.50116.96116.07116.721,067,359
3/26/2013114.80117.36114.80117.321,561,638
3/25/2013114.77115.09114.10114.401,647,205
3/22/2013113.75115.00113.35114.412,250,569
3/21/2013114.11114.58113.70113.711,170,870
3/20/2013112.86114.80112.86114.601,724,877
3/19/2013112.11112.68111.97112.542,053,925
3/18/2013111.64112.45111.32112.261,948,393
3/15/2013112.94113.11112.08112.084,226,677
3/14/2013114.95114.98113.71113.842,293,779
3/13/2013115.06115.16114.62114.901,154,843
3/12/2013115.69115.75115.00115.061,225,199
3/11/2013115.83115.96115.24115.641,330,766
3/8/2013115.83115.95115.00115.741,484,692
3/7/2013116.71116.71115.29115.411,861,011
3/6/2013115.85115.95114.84115.351,211,750
3/5/2013115.23116.17115.10115.711,446,551
3/4/2013114.08114.88113.86114.841,137,568
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center