$70.49 0.00 (%) Colgate-Palmolive Co - New York Stock Exchange, Inc.

May. 26, 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
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
11/14/201468.2068.3467.5167.563,054,809
11/13/201468.9468.9968.2668.292,316,723
11/12/201468.2468.8768.1368.702,156,307
11/11/201468.5168.7068.3068.471,509,965
11/10/201467.9268.5667.8268.552,474,955
11/7/201468.0868.2067.5568.051,892,468
11/6/201468.1868.2067.7468.112,507,270
11/5/201468.8168.8167.8868.152,529,896
11/4/201467.1768.1567.1468.053,836,252
11/3/201466.8067.4666.7167.412,817,371
10/31/201467.0267.1266.4666.884,362,581
10/30/201465.7666.6665.5266.412,161,762
10/29/201465.7966.1165.3265.852,384,174
10/28/201466.3766.4365.5865.792,840,170
10/27/201465.3366.3265.2666.113,265,309
10/24/201464.1765.8064.0065.354,384,427
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center