$68.75 +0.01 (%) Colgate-Palmolive Co - NYSE

Mar. 27, 2015 | 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
4/3/2013119.00119.12117.04117.311,677,048
4/2/2013118.05118.97117.97118.901,309,828
4/1/2013117.87118.14117.28117.71928,243
3/28/2013117.11118.45116.28118.031,690,449
3/27/2013116.50116.96116.07116.721,067,359
3/26/2013114.80117.36114.80117.321,561,638
3/25/2013114.77115.09114.10114.401,647,205
3/22/2013113.75115.00113.35114.412,250,569
3/21/2013114.11114.58113.70113.711,170,870
3/20/2013112.86114.80112.86114.601,724,877
3/19/2013112.11112.68111.97112.542,053,925
3/18/2013111.64112.45111.32112.261,948,393
3/15/2013112.94113.11112.08112.084,226,677
3/14/2013114.95114.98113.71113.842,293,779
3/13/2013115.06115.16114.62114.901,154,843
3/12/2013115.69115.75115.00115.061,225,199
3/11/2013115.83115.96115.24115.641,330,766
3/8/2013115.83115.95115.00115.741,484,692
3/7/2013116.71116.71115.29115.411,861,011
3/6/2013115.85115.95114.84115.351,211,750
3/5/2013115.23116.17115.10115.711,446,551
3/4/2013114.08114.88113.86114.841,137,568
3/1/2013114.09114.42113.40114.111,758,090
2/28/2013114.66115.69114.41114.431,953,561
2/27/2013113.55114.92112.83114.462,002,563
2/26/2013112.90114.14112.48113.912,833,104
2/25/2013114.25115.71113.76114.012,471,709
2/22/2013113.10114.20112.81113.971,861,757
2/21/2013111.75113.62111.51113.092,231,638
2/20/2013112.00113.00111.95112.111,638,887
2/19/2013110.16112.04109.92111.912,729,824
2/15/2013108.70110.32108.70110.022,698,990
2/14/2013107.62108.73107.57108.331,713,837
2/13/2013108.27108.33107.37107.901,646,170
2/12/2013108.40108.48107.79108.051,437,783
2/11/2013108.16108.96107.63108.291,872,035
2/8/2013110.05110.85108.42108.493,823,509
2/7/2013109.82110.21109.33110.191,582,740
2/6/2013109.17109.88108.40109.812,171,033
2/5/2013109.47110.12109.26109.462,316,720
2/4/2013108.84109.40108.64108.731,649,520
2/1/2013108.84109.93108.47109.842,416,599
1/31/2013108.14111.08106.74107.374,634,925
1/30/2013110.97111.37110.48110.851,444,757
1/29/2013109.96111.00109.42110.911,624,787
1/28/2013110.19110.47109.24110.151,593,936
1/25/2013110.02110.42109.40110.151,437,527
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center