Colgate-Palmolive Co $64.79

down 0.00


26/8/2014 04:01 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
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
12/28/2012104.79105.27103.97104.041,006,284
12/27/2012104.56105.54104.52105.271,402,233
12/26/2012105.05105.34104.37104.711,344,146
12/24/2012104.63105.36104.60105.05625,480
12/21/2012105.18106.08104.84105.102,753,422
12/20/2012106.04106.56105.35105.791,497,063
12/19/2012107.15107.50106.02106.031,480,516
12/18/2012106.42107.35105.99107.261,864,957
12/17/2012105.96106.70105.70106.211,478,409
12/14/2012106.16107.00105.70105.841,726,175
12/13/2012107.23107.36105.99106.161,558,196
12/12/2012108.00108.19106.68106.991,365,569
12/11/2012107.07108.20106.99107.881,431,452
12/10/2012107.65108.36106.63106.791,847,850
12/7/2012107.13108.39107.10108.371,567,363
12/6/2012107.01107.21106.30106.651,580,428
12/5/2012107.70107.79106.99107.211,382,805
12/4/2012108.00108.10107.53107.581,035,112
12/3/2012108.63109.00108.01108.091,014,996
11/30/2012108.14108.75107.87108.501,568,588
11/29/2012107.94108.33107.40108.01936,412
11/28/2012107.38107.91107.17107.761,101,115
11/27/2012107.85108.48107.43107.641,234,612
11/26/2012107.31108.09107.09107.86982,483
11/23/2012106.51108.00106.48108.00711,751
11/21/2012106.84107.05106.08106.801,060,060
11/20/2012106.61107.09106.00106.911,175,529
11/19/2012105.91106.91105.80106.911,512,807
11/16/2012103.88105.25103.79105.152,043,648
11/15/2012103.34104.15103.25103.771,386,349
11/14/2012104.49104.96103.16103.531,607,722
11/13/2012103.94105.39103.80104.281,504,655
11/12/2012103.99104.87103.51104.31945,947
11/9/2012103.82104.69103.67103.871,406,752
11/8/2012104.86105.18104.00104.071,437,328
11/7/2012105.60105.60104.33104.971,411,608
11/6/2012105.49106.01105.07105.641,489,106
11/5/2012104.54105.75104.54105.23967,837
11/2/2012106.04106.59104.86104.961,394,890
11/1/2012104.68106.14104.24105.871,972,382
10/31/2012103.96105.22103.56104.962,332,125
10/26/2012104.70104.99103.70103.872,470,392
10/25/2012107.00107.00103.05104.603,004,906
10/24/2012107.02107.51106.17106.561,430,009
10/23/2012107.13107.25106.06106.531,339,104
10/22/2012107.52108.10107.07107.691,090,076
10/19/2012109.76109.80107.44107.742,379,185
10/18/2012110.55110.89109.78110.621,253,096
10/17/2012108.57110.97108.57110.572,405,933
10/16/2012108.75108.83108.10108.591,206,748
10/15/2012108.02108.54107.58108.461,415,113
10/12/2012108.41108.73107.32107.891,287,333
10/11/2012108.43108.62107.86108.031,484,295
10/10/2012107.46108.05107.13107.691,506,489
10/9/2012108.38108.78107.30107.431,397,141
10/8/2012108.36108.82107.95108.49911,027
10/5/2012108.59108.68107.88108.451,856,524
10/4/2012108.50109.08108.11108.461,299,145
10/3/2012108.04108.44107.57108.031,315,211
10/2/2012108.27108.57107.50107.921,327,697
10/1/2012106.84108.74106.53107.991,706,595
9/28/2012107.43107.47106.49107.221,509,869
9/27/2012107.05107.60106.34107.351,319,509
9/26/2012106.78107.77106.65106.751,580,987
9/25/2012107.31107.81106.63106.651,791,941
9/24/2012106.27107.24106.15106.941,272,954
9/21/2012107.00107.15106.10106.535,971,643
9/20/2012105.73107.23105.73106.791,792,956
9/19/2012106.01106.38105.54105.891,828,505
9/18/2012104.67106.23104.00106.012,254,031
9/17/2012102.69105.47102.69105.152,992,773
9/14/2012104.43104.75103.50103.752,794,023
9/13/2012103.03104.70102.69104.542,653,379
9/12/2012102.86103.53102.50102.622,053,957
9/11/2012103.30103.68102.56102.822,968,165
9/10/2012105.82105.90103.22103.704,823,154
9/7/2012107.66108.00105.95106.301,751,052
9/6/2012107.09107.64106.88107.491,677,860
9/5/2012106.52107.36106.44106.502,010,214
9/4/2012106.75107.40105.92107.222,194,152
8/31/2012106.15106.52105.76106.311,349,411
8/30/2012105.97106.12105.80105.81947,251
8/29/2012106.75106.90106.36106.431,336,070
Trading Center