$69.99 -0.59 (%) Colgate-Palmolive Co - New York Stock Exchange, Inc.

Jun. 27, 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
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
10/23/201465.7465.7764.8465.054,083,611
10/22/201465.4165.7065.2665.324,656,026
10/21/201464.8565.5764.3165.423,013,129
10/20/201463.5864.6063.5864.543,022,174
10/17/201463.5063.8863.0263.733,836,453
10/16/201462.8163.4062.5363.114,995,047
10/15/201463.6764.0462.6863.535,418,299
10/14/201464.3666.1264.0064.414,631,697
10/13/201465.3565.3564.1664.193,708,739
10/10/201465.3965.7665.2465.293,860,947
10/9/201465.5265.9265.1565.204,065,356
10/8/201464.9065.8664.8565.823,696,594
10/7/201464.7665.2864.6464.904,281,720
10/6/201465.1665.4964.9465.273,154,713
10/3/201465.2165.6164.8665.463,793,121
10/2/201464.7564.9864.5164.783,230,473
10/1/201465.2265.2964.8064.893,385,275
9/30/201465.7665.8365.1665.225,033,942
9/29/201465.4165.6965.1965.633,073,947
9/26/201465.4365.8565.0665.701,987,986
9/25/201466.0266.0665.4665.482,553,043
9/24/201465.4666.3665.4666.234,024,393
9/23/201465.4665.8465.3565.403,138,456
9/22/201465.4565.8965.3165.692,871,118
9/19/201465.6065.6765.2365.285,260,845
9/18/201465.2865.4565.0465.313,443,449
9/17/201465.4165.4264.8465.243,709,941
9/16/201464.3865.4064.2565.144,456,742
9/15/201464.2264.7964.1364.513,135,892
9/12/201464.1864.5664.0864.483,230,370
9/11/201463.9764.5063.7864.423,271,927
9/10/201463.5064.0863.3664.002,769,690
9/9/201463.5063.7263.3763.433,521,600
9/8/201464.4464.5363.6363.643,742,952
9/5/201464.2764.8864.1264.863,441,682
9/4/201464.4864.6364.0864.313,288,746
9/3/201464.8564.8964.3164.423,304,176
9/2/201464.4464.7064.1664.423,045,424
8/29/201464.7464.7664.4064.732,102,506
8/28/201464.6364.7464.4564.512,204,648
8/27/201464.7964.9364.5864.832,084,487
8/26/201464.9065.1164.7164.792,391,685
8/25/201464.9265.1464.7264.871,556,844
8/22/201464.9064.9764.5364.571,642,184
8/21/201464.5565.0164.5564.812,499,974
8/20/201464.4264.8164.2464.672,815,809
8/19/201464.5364.5464.0464.263,273,831
8/18/201464.3565.0064.3064.623,797,438
8/15/201464.4064.6763.6964.133,972,261
8/14/201464.4064.5564.0464.214,143,712
8/13/201464.6064.7064.0564.383,686,817
8/12/201464.5364.8464.3364.424,138,674
8/11/201465.3465.7065.0165.064,085,867
8/8/201464.3765.2264.3265.182,175,273
8/7/201464.9765.0764.3164.452,797,560
8/6/201463.9265.2563.9264.805,742,516
8/5/201463.5064.0763.4863.774,336,510
8/4/201463.8864.1363.5663.764,342,360
8/1/201463.0664.6762.8963.955,262,121
7/31/201464.7364.9963.4063.406,850,118
7/30/201466.4666.7366.0266.113,740,911
7/29/201467.0767.3266.2666.364,918,977
7/28/201467.6467.8967.0967.331,711,636
7/25/201468.1068.1767.5367.591,594,632
7/24/201468.3368.3467.9968.111,917,263
7/23/201468.6068.6967.9768.171,919,742
7/22/201468.7668.9968.4068.591,965,672
7/21/201468.5668.8968.4468.761,516,375
7/18/201468.7869.0168.5568.902,395,750
7/17/201469.3669.5068.6068.602,366,295
7/16/201469.6069.9069.3369.452,499,416
7/15/201469.6669.8069.3569.662,835,467
7/14/201469.7870.1169.7369.792,198,527
7/11/201469.4769.6269.2569.521,681,494
7/10/201469.3369.7269.3069.422,933,902
7/9/201469.5369.8969.4269.652,497,540
7/8/201468.5969.5868.5569.503,835,044
7/7/201468.7968.9568.6168.861,951,754
7/3/201468.4468.8268.4468.821,205,479
7/2/201468.3668.7568.3068.471,194,221
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center