Colgate-Palmolive Co $67.33

down -0.26


28/7/2014 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
7/30/2012107.27108.50107.16107.471,736,699
7/27/2012104.81107.68104.69107.173,297,347
7/26/2012104.77106.83104.12106.382,810,735
7/25/2012102.36102.79101.59102.251,665,544
7/24/2012102.79102.85101.52102.101,787,167
7/23/2012103.22103.81102.60102.791,497,420
7/20/2012104.89105.33103.67103.902,545,107
7/19/2012105.28105.86104.54105.621,530,426
7/18/2012104.99106.06104.77105.281,394,512
7/17/2012104.77105.45104.62105.161,479,118
7/16/2012105.08105.46104.35104.371,843,704
7/13/2012103.71105.76103.71105.461,434,432
7/12/2012103.68104.07102.97103.611,797,502
7/11/2012104.16104.16103.37103.831,662,612
7/10/2012104.48104.51103.70103.901,292,649
7/9/2012104.57104.61103.78104.261,276,833
7/6/2012104.10104.63103.92104.29978,915
7/5/2012104.42105.00103.92104.651,230,574
7/3/2012103.70105.16103.52104.611,045,157
7/2/2012103.41103.83103.00103.721,723,948
6/29/2012102.74104.33101.97104.102,701,329
6/28/2012101.12102.00100.93101.991,468,066
6/27/2012100.28101.60100.27101.501,492,758
6/26/201299.66100.5599.48100.101,520,235
6/25/201299.1799.5599.0099.321,530,269
6/22/201299.92100.5099.8099.903,195,181
6/21/2012100.90100.9099.4499.451,722,939
6/20/2012100.17100.7399.62100.732,603,092
6/19/2012101.64101.97101.01101.301,660,822
6/18/2012101.40101.75100.89101.671,502,759
6/15/2012101.60101.93101.31101.532,058,032
6/14/2012100.47101.45100.27101.321,627,547
6/13/201299.60100.5599.33100.211,666,465
6/12/201299.99100.1999.29100.051,859,838
6/11/2012100.55100.6899.8799.991,779,886
6/8/201298.80100.3098.75100.171,554,782
6/7/201298.7499.4198.6198.751,950,765
6/6/201297.4798.3397.0998.332,028,918
6/5/201297.0597.4996.3797.251,547,578
6/4/201296.4997.3096.2197.171,685,613
6/1/201297.7198.0696.4296.482,308,535
5/31/201299.0199.0198.0498.302,449,086
5/30/201298.9999.4798.4798.832,715,173
5/29/201299.1699.5098.7599.361,398,092
5/25/201299.3399.6498.6798.801,240,756
5/24/201298.4499.6598.4499.131,750,467
5/23/201298.8299.0897.7198.392,293,314
5/22/201299.13100.1198.9699.192,240,276
5/21/201299.0099.0398.0098.962,485,044
5/18/2012100.12100.2398.5298.793,025,294
5/17/2012101.21101.3899.8199.812,129,755
5/16/2012101.15101.94101.01101.322,049,882
5/15/201299.68101.8299.66101.046,648,050
5/14/201298.7699.3598.7699.011,592,264
5/11/201299.5099.8199.3099.312,087,231
5/10/201299.5399.9999.1399.652,334,658
5/9/201298.5899.6798.5899.081,910,840
5/8/201299.3099.4698.8399.181,760,015
5/7/201299.2499.7999.0099.601,706,823
5/4/2012100.16100.1699.1099.131,710,159
5/3/2012100.14100.8199.7599.992,380,546
5/2/201299.19100.3599.09100.351,853,937
5/1/201298.9799.5998.5499.101,799,022
4/30/201298.1598.9498.0598.942,082,187
4/27/201298.7698.9098.0698.382,693,987
4/26/201299.5699.8498.5299.471,778,200
4/25/201298.6599.7498.4299.582,487,106
4/24/201298.0098.5397.7298.431,480,198
4/23/201298.1798.1897.2497.721,621,571
4/20/201297.8299.0097.8098.882,032,710
4/19/201298.6998.7797.7598.181,765,587
4/18/201298.2298.7797.9198.501,326,487
4/17/201298.0598.7297.4698.591,753,090
4/16/201297.5398.2097.3797.676,591,050
4/13/201297.4697.9496.7497.216,380,931
4/12/201296.4397.6396.3897.447,425,417
4/11/201296.9797.4196.5496.543,542,484
4/10/201296.7796.8195.8796.172,365,788
4/9/201297.6697.6696.8797.041,888,239
4/5/201297.8098.2897.2898.162,159,327
4/4/201297.5898.2597.5797.851,770,112
4/3/201298.4998.7697.9998.232,439,791
4/2/201297.6898.4597.6698.442,617,776
3/30/201297.0097.9396.9397.783,013,780
3/29/201295.6596.8795.5396.692,407,479
3/28/201296.4596.5495.8596.052,049,993
3/27/201297.0097.2996.6496.711,481,345
3/26/201296.2396.8496.0996.811,544,370
3/23/201296.2096.3395.6395.941,494,122
3/22/201295.8296.3895.7496.281,484,145
3/21/201295.5196.4095.5196.171,943,863
3/20/201294.8896.0794.8895.651,484,534
3/19/201295.3895.5694.8095.371,977,562
3/16/201295.4895.6694.5694.793,074,685
3/15/201294.8495.6794.8495.421,577,977
3/14/201295.1595.7495.0795.151,775,930
3/13/201294.8095.2594.4595.232,171,007
3/12/201294.3394.6293.9994.481,482,893
3/9/201293.7894.1093.2993.981,572,665
3/8/201293.4093.9793.2893.941,383,177
Trading Center