Colgate-Palmolive Co $66.94

down -0.24


17/4/2014 06:40 PM  |  NYSE : CL  
Industries : Consumer Non-durables / Personal Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CL historical data

Date Open High Low Close Volume
9/10/2012105.82105.90103.22103.704,823,150
9/7/2012107.66108.00105.95106.301,751,050
9/6/2012107.09107.64106.88107.491,677,860
9/5/2012106.52107.36106.44106.502,010,210
9/4/2012106.75107.40105.92107.222,194,150
8/31/2012106.15106.52105.76106.311,349,410
8/30/2012105.97106.12105.80105.81947,251
8/29/2012106.75106.90106.36106.431,336,070
8/28/2012105.42106.66105.42106.351,741,760
8/27/2012105.52106.00105.27105.801,141,620
8/24/2012104.91105.91104.50105.771,167,810
8/23/2012105.32105.49104.66104.71971,365
8/22/2012105.32105.73105.00105.37935,273
8/21/2012105.88106.41105.39105.701,121,860
8/20/2012106.18106.36105.27105.951,300,730
8/17/2012106.10106.40105.87106.181,495,980
8/16/2012105.38105.93105.13105.831,050,090
8/15/2012105.07106.51105.00105.501,643,100
8/14/2012105.46105.81105.05105.421,213,950
8/13/2012105.00105.66104.78105.551,086,410
8/10/2012104.76105.46104.72105.371,233,550
8/9/2012105.06105.41104.77104.951,558,750
8/8/2012104.85105.41104.68105.271,639,930
8/7/2012106.60107.05104.81104.882,253,760
8/6/2012106.37106.95105.95106.351,202,810
8/3/2012106.54107.49106.16106.461,799,690
8/2/2012105.87106.38104.78105.372,142,090
8/1/2012107.81109.84106.27106.601,974,260
7/31/2012107.25107.72106.86107.361,732,480
7/30/2012107.27108.50107.16107.471,736,700
7/27/2012104.81107.68104.69107.173,297,350
7/26/2012104.77106.83104.12106.382,810,740
7/25/2012102.36102.79101.59102.251,665,540
7/24/2012102.79102.85101.52102.101,787,170
7/23/2012103.22103.81102.60102.791,497,420
7/20/2012104.89105.33103.67103.902,545,110
7/19/2012105.28105.86104.54105.621,530,430
7/18/2012104.99106.06104.77105.281,394,510
7/17/2012104.77105.45104.62105.161,479,120
7/16/2012105.08105.46104.35104.371,843,700
7/13/2012103.71105.76103.71105.461,434,430
7/12/2012103.68104.07102.97103.611,797,500
7/11/2012104.16104.16103.37103.831,662,610
7/10/2012104.48104.51103.70103.901,292,650
7/9/2012104.57104.61103.78104.261,276,830
7/6/2012104.10104.63103.92104.29978,915
7/5/2012104.42105.00103.92104.651,230,570
7/3/2012103.70105.16103.52104.611,045,160
7/2/2012103.41103.83103.00103.721,723,950
6/29/2012102.74104.33101.97104.102,701,330
6/28/2012101.12102.00100.93101.991,468,070
6/27/2012100.28101.60100.27101.501,492,760
6/26/201299.66100.5599.48100.101,520,240
6/25/201299.1799.5599.0099.321,530,270
6/22/201299.92100.5099.8099.903,195,180
6/21/2012100.90100.9099.4499.451,722,940
6/20/2012100.17100.7399.62100.732,603,090
6/19/2012101.64101.97101.01101.301,660,820
6/18/2012101.40101.75100.89101.671,502,760
6/15/2012101.60101.93101.31101.532,058,030
6/14/2012100.47101.45100.27101.321,627,550
6/13/201299.60100.5599.33100.211,666,460
6/12/201299.99100.1999.29100.051,859,840
6/11/2012100.55100.6899.8799.991,779,890
6/8/201298.80100.3098.75100.171,554,780
6/7/201298.7499.4198.6198.751,950,760
6/6/201297.4798.3397.0998.332,028,920
6/5/201297.0597.4996.3797.251,547,580
6/4/201296.4997.3096.2197.171,685,610
6/1/201297.7198.0696.4296.482,308,540
5/31/201299.0199.0198.0498.302,449,090
5/30/201298.9999.4798.4798.832,715,170
5/29/201299.1699.5098.7599.361,398,090
5/25/201299.3399.6498.6798.801,240,760
5/24/201298.4499.6598.4499.131,750,470
5/23/201298.8299.0897.7198.392,293,310
5/22/201299.13100.1198.9699.192,240,280
5/21/201299.0099.0398.0098.962,485,040
5/18/2012100.12100.2398.5298.793,025,290
5/17/2012101.21101.3899.8199.812,129,760
5/16/2012101.15101.94101.01101.322,049,880
5/15/201299.68101.8299.66101.046,648,050
5/14/201298.7699.3598.7699.011,592,260
5/11/201299.5099.8199.3099.312,087,230
5/10/201299.5399.9999.1399.652,334,660
5/9/201298.5899.6798.5899.081,910,840
5/8/201299.3099.4698.8399.181,760,020
5/7/201299.2499.7999.0099.601,706,820
5/4/2012100.16100.1699.1099.131,710,160
5/3/2012100.14100.8199.7599.992,380,550
5/2/201299.19100.3599.09100.351,853,940
5/1/201298.9799.5998.5499.101,799,020
4/30/201298.1598.9498.0598.942,082,190
4/27/201298.7698.9098.0698.382,693,990
4/26/201299.5699.8498.5299.471,778,200
4/25/201298.6599.7498.4299.582,487,110
4/24/201298.0098.5397.7298.431,480,200
4/23/201298.1798.1897.2497.721,621,570
4/20/201297.8299.0097.8098.882,032,710
4/19/201298.6998.7797.7598.181,765,590
Trading Center