Colgate-Palmolive Co $63.95

up +0.55


1/8/2014 04:00 PM  |  NYSE : CL  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CL historical data

Date Open High Low Close Volume
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
3/1/2013114.09114.42113.40114.111,758,090
2/28/2013114.66115.69114.41114.431,953,561
2/27/2013113.55114.92112.83114.462,002,563
2/26/2013112.90114.14112.48113.912,833,104
2/25/2013114.25115.71113.76114.012,471,709
2/22/2013113.10114.20112.81113.971,861,757
2/21/2013111.75113.62111.51113.092,231,638
2/20/2013112.00113.00111.95112.111,638,887
2/19/2013110.16112.04109.92111.912,729,824
2/15/2013108.70110.32108.70110.022,698,990
2/14/2013107.62108.73107.57108.331,713,837
2/13/2013108.27108.33107.37107.901,646,170
2/12/2013108.40108.48107.79108.051,437,783
2/11/2013108.16108.96107.63108.291,872,035
2/8/2013110.05110.85108.42108.493,823,509
2/7/2013109.82110.21109.33110.191,582,740
2/6/2013109.17109.88108.40109.812,171,033
2/5/2013109.47110.12109.26109.462,316,720
2/4/2013108.84109.40108.64108.731,649,520
2/1/2013108.84109.93108.47109.842,416,599
1/31/2013108.14111.08106.74107.374,634,925
1/30/2013110.97111.37110.48110.851,444,757
1/29/2013109.96111.00109.42110.911,624,787
1/28/2013110.19110.47109.24110.151,593,936
1/25/2013110.02110.42109.40110.151,437,527
1/24/2013109.29110.13109.27109.771,648,430
1/23/2013108.22108.87107.94108.811,126,587
1/22/2013108.04108.46107.74108.461,305,242
1/18/2013108.76109.01108.23109.011,371,837
1/17/2013108.35109.29108.18108.94940,570
1/16/2013107.40107.99107.02107.83730,483
1/15/2013107.30107.91106.81107.741,117,962
1/14/2013107.31108.12107.00107.93734,257
1/11/2013107.56107.92106.98107.091,016,069
1/10/2013106.30107.39106.05107.391,260,752
1/9/2013106.35106.64105.89106.13984,375
1/8/2013105.91106.32105.76106.32887,212
1/7/2013107.27107.27105.85106.081,401,800
1/4/2013106.69108.06106.68107.901,252,787
1/3/2013106.19106.85105.99106.661,479,747
1/2/2013105.61106.31105.23106.312,075,094
12/31/2012103.77104.63102.82104.541,779,200
Trading Center