$65.14 +0.63 (%) Colgate-Palmolive Co - NYSE

Sep. 16, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CL historical data

Date Open High Low Close Volume
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
3/7/201293.2793.5592.5092.832,027,985
3/6/201293.4393.8192.8593.342,630,045
3/5/201293.0093.5392.9593.351,168,277
3/2/201292.8193.2892.7393.201,264,694
3/1/201293.0093.5092.6192.852,061,723
2/29/201292.9893.4992.6293.182,194,953
2/28/201292.6793.0492.2892.971,864,024
2/27/201292.9993.2192.2192.392,435,538
2/24/201293.7393.7392.6793.301,838,636
2/23/201292.8593.9092.6593.332,107,042
2/22/201293.0893.4892.4193.141,465,156
2/21/201293.5793.8192.9493.371,710,797
2/17/201293.6093.8592.8893.251,741,804
2/16/201292.3893.4292.3893.321,854,357
2/15/201291.9292.5991.7692.161,677,847
2/14/201291.4991.9191.2591.901,438,674
2/13/201291.5091.9991.2591.641,340,749
2/10/201291.3191.5890.9191.171,927,541
2/9/201291.4491.8091.0691.761,676,858
2/8/201291.8491.8490.9191.471,613,733
2/7/201291.0391.7891.0191.541,480,588
2/6/201291.2791.7790.9591.241,580,599
2/3/201291.5492.1091.3291.542,402,495
2/2/201291.6891.8790.7890.891,922,437
2/1/201291.0991.7590.7791.132,167,163
1/31/201289.7890.9489.7790.722,961,574
1/30/201290.5890.6989.2289.512,826,111
1/27/201290.7890.9090.0490.402,827,216
1/26/201289.8692.1489.7491.354,877,341
1/25/201287.9289.5987.9289.442,417,500
1/24/201287.7388.4087.2288.252,561,548
1/23/201288.5888.9588.1688.372,166,751
1/20/201289.6189.6688.3189.003,233,541
1/19/201289.9890.4889.5989.972,580,300
1/18/201289.7590.5089.5490.311,952,661
1/17/201289.0389.8889.0389.737,430,099
1/13/201288.2788.6587.8588.527,225,091
1/12/201288.7589.0588.2388.557,519,544
1/11/201289.3789.3988.1588.512,721,883
1/10/201290.0190.1589.2589.452,839,552
1/9/201290.1490.2589.4889.782,076,183
1/6/201290.4190.4589.3989.801,940,441
1/5/201290.1690.4589.5190.142,616,337
1/4/201291.0091.0890.1390.602,175,087
1/3/201291.3992.1290.6091.083,173,727
12/30/201192.8093.0992.1092.391,492,651
12/29/201192.7593.3192.4293.221,710,102
12/28/201193.4593.6292.6192.731,410,429
12/27/201193.0993.8593.0293.341,127,074
12/23/201192.3693.1592.3693.091,193,186
12/22/201192.8992.8991.9092.411,616,594
12/21/201191.7593.0091.5892.972,730,175
12/20/201190.4891.6090.3391.551,683,449
12/19/201190.4691.2489.7389.911,659,416
12/16/201191.0091.0489.2889.893,286,138
12/15/201189.7890.8089.5990.581,972,233
12/14/201189.8190.4489.1389.301,881,025
12/13/201190.1990.5989.5189.692,140,247
12/12/201190.4490.8489.3990.211,649,741
12/9/201190.4891.0290.2790.461,484,625
12/8/201190.8691.2690.2890.551,804,422
12/7/201190.5891.5789.9091.201,966,000
12/6/201190.6790.8590.0690.541,721,068
12/5/201190.8590.9890.1090.421,741,224
12/2/201190.8991.2590.0990.191,977,365
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center