$65.42 +0.88 (%) Colgate-Palmolive Co - NYSE

Oct. 21, 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
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center