$65.35 +0.30 (%) Colgate-Palmolive Co - NYSE

Oct. 24, 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
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
10/11/201191.5991.6190.1590.352,003,994
10/10/201191.2191.9190.5091.741,748,497
10/7/201190.6491.2590.0690.411,946,042
10/6/201189.6990.2189.0490.192,564,438
10/5/201188.3989.6387.5789.503,133,854
10/4/201187.4488.5786.3988.423,253,182
10/3/201188.3689.8488.2388.302,942,145
9/30/201189.0389.9988.6388.682,760,387
9/29/201189.6090.2988.2089.542,568,342
9/28/201190.2491.0088.6388.733,691,079
9/27/201192.0692.8690.7691.072,968,696
9/26/201189.5991.3289.5590.893,201,106
9/23/201187.3789.2587.0088.923,110,284
9/22/201188.8389.2485.7387.416,020,831
9/21/201193.8993.9489.9889.994,099,414
9/20/201193.4394.8993.3593.962,442,680
9/19/201192.5393.5592.2993.322,512,903
9/16/201191.7793.7391.7793.644,211,863
9/15/201191.9992.3290.9392.292,502,668
9/14/201189.5192.2289.4691.394,092,443
9/13/201187.9589.7887.1089.462,785,070
9/12/201188.5188.9686.2587.723,743,186
9/9/201189.9890.1488.6388.962,615,254
9/8/201191.2192.0090.4090.463,640,957
9/7/201189.8391.8289.7191.813,358,292
9/6/201186.9289.1586.9288.993,184,378
9/2/201189.3589.6588.4988.522,205,629
9/1/201190.0090.8189.6189.902,252,235
8/31/201190.6590.9989.6489.973,004,114
8/30/201189.7890.9089.0090.642,385,995
8/29/201188.4289.8088.2889.772,298,806
8/26/201186.6288.0285.0487.842,208,700
8/25/201187.7188.1086.5686.852,774,328
8/24/201186.9187.4886.3487.303,315,778
8/23/201185.2287.0185.1587.012,495,678
8/22/201186.0686.1984.8185.202,372,300
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center