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
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
12/1/201191.2191.9889.9990.112,962,733
11/30/201190.6391.6490.5291.503,003,650
11/29/201188.6789.8988.4789.702,382,826
11/28/201188.1088.6087.8088.281,949,293
11/25/201186.5987.4186.4386.73576,591
11/23/201187.4687.8686.1986.482,204,257
11/22/201187.7789.0987.5988.202,306,569
11/21/201187.5288.2386.9987.442,037,505
11/18/201188.4689.1088.1688.611,936,949
11/17/201188.2788.7287.4688.042,000,582
11/16/201188.3389.7788.0088.642,310,311
11/15/201188.7689.1188.3788.792,065,649
11/14/201188.6789.1088.1388.651,271,832
11/11/201188.5389.4088.5389.171,480,341
11/10/201188.0288.3887.1988.141,938,735
11/9/201188.1088.4987.1587.452,701,601
11/8/201188.9289.6088.5089.442,831,063
11/7/201188.4689.2287.0288.452,428,343
11/4/201188.0288.2287.1588.062,884,653
11/3/201188.2288.7887.6288.523,391,025
11/2/201189.0089.1087.6587.942,215,516
11/1/201188.9389.8788.0088.093,651,695
10/31/201190.7891.5990.3590.372,562,571
10/28/201190.4191.7489.8691.222,363,308
10/27/201191.5491.7986.4290.945,274,221
10/26/201190.8091.2788.7490.543,770,320
10/25/201191.2591.3089.7589.983,041,284
10/24/201193.6393.6390.9291.243,597,534
10/21/201191.8593.9291.7193.923,047,717
10/20/201192.1892.9991.4291.621,898,130
10/19/201192.0692.8891.9592.181,739,775
10/18/201190.6092.8290.3792.342,017,045
10/17/201191.9092.5890.8390.941,557,741
10/14/201191.8692.4691.6392.341,475,646
10/13/201191.2091.6890.6691.111,706,679
10/12/201190.4992.0890.4991.221,841,415
Trading Center