$70.52 +0.03 (%) Colgate-Palmolive Co - New York Stock Exchange, Inc.

May. 27, 2016 | 10:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CL historical data

Date Open High Low Close Volume
1/8/201464.1764.2063.4163.543,286,303
1/7/201464.4964.5864.0364.202,872,147
1/6/201464.4464.5563.9964.142,583,563
1/3/201464.2164.4963.9964.182,113,729
1/2/201464.8965.0364.0064.303,004,468
12/31/201365.4265.5265.0065.211,827,441
12/30/201365.4365.6165.2065.431,892,674
12/27/201365.0765.4564.9965.371,814,526
12/26/201364.7164.8764.4964.831,683,397
12/24/201364.7164.8964.5564.711,051,176
12/23/201364.9264.9264.3564.632,525,875
12/20/201364.2765.0564.1764.744,669,552
12/19/201364.4764.5664.0564.243,557,988
12/18/201363.7864.6862.8064.643,940,260
12/17/201364.0064.0863.2863.582,245,024
12/16/201364.1464.4063.8364.042,676,569
12/13/201364.1764.2663.6463.982,130,431
12/12/201365.0265.0863.9663.973,165,036
12/11/201364.8365.3464.7564.943,187,908
12/10/201365.4265.4664.5664.693,225,546
12/9/201365.8865.9965.5065.692,340,748
12/6/201365.1365.8765.0965.662,389,264
12/5/201364.8465.0564.4764.542,057,147
12/4/201364.9465.1464.3265.042,762,592
12/3/201365.0165.4364.8865.372,183,733
12/2/201365.6465.9665.0665.282,458,535
11/29/201365.9066.4065.7365.811,621,614
11/27/201366.2366.2565.4465.831,764,244
11/26/201366.1066.4465.7866.012,540,027
11/25/201366.4266.4965.8365.952,165,809
11/22/201365.9666.4265.8466.262,780,713
11/21/201365.3766.0465.3265.983,404,476
11/20/201365.4465.7565.0465.262,202,258
11/19/201364.9765.3964.9565.282,381,852
11/18/201365.8065.9365.0265.182,039,150
11/15/201365.7265.9765.3865.782,364,333
11/14/201365.3365.7165.2465.602,673,683
11/13/201364.6065.1264.4265.092,727,593
11/12/201364.4464.8664.0064.723,570,797
11/11/201364.9065.1164.5564.621,940,049
11/8/201364.6564.8564.1364.833,020,224
11/7/201365.9765.9764.6264.804,245,630
11/6/201365.6166.0565.3966.012,523,578
11/5/201365.5565.7665.0565.363,571,080
11/4/201365.5665.8065.2165.732,657,160
11/1/201364.8265.5664.5665.393,770,699
10/31/201365.0065.2364.6764.733,944,879
10/30/201365.9866.0465.0665.222,721,651
10/29/201364.8966.0064.7265.944,526,353
10/28/201363.6964.7963.6664.764,092,998
10/25/201363.2463.7263.0863.604,429,823
10/24/201362.4263.3061.9363.045,188,347
10/23/201363.1963.7663.0863.474,075,636
10/22/201362.3963.6162.2563.473,688,648
10/21/201362.7662.7861.8662.263,253,524
10/18/201363.1363.1362.1362.814,716,749
10/17/201361.8963.6361.7963.414,796,000
10/16/201361.3362.3561.2362.282,545,324
10/15/201361.5161.7561.0961.233,007,403
10/14/201361.1561.5961.0661.531,954,340
10/11/201360.6961.4760.5261.452,573,548
10/10/201360.6560.8060.1160.793,003,935
10/9/201359.0760.2758.9459.834,594,731
10/8/201359.3059.6058.9458.963,958,280
10/7/201359.0159.4258.8859.213,725,559
10/4/201359.2259.4958.9059.332,172,465
10/3/201359.1259.5158.7259.222,620,023
10/2/201359.7059.7559.0359.432,736,970
10/1/201359.2360.1859.0860.092,676,412
9/30/201360.1660.5459.1059.305,172,820
9/27/201360.0760.2859.6559.932,945,895
9/26/201359.6360.4159.4960.392,687,738
9/25/201360.0260.1359.2959.342,714,522
9/24/201360.0260.4259.8359.872,600,249
9/23/201360.4560.4759.9460.201,935,619
9/20/201360.8460.9960.4460.443,989,911
9/19/201361.2461.2860.8060.973,252,965
9/18/201360.0661.1959.8061.193,832,562
9/17/201359.6759.9959.3459.802,898,436
9/16/201359.7860.2459.6760.022,403,489
9/13/201359.4359.6959.2759.431,754,466
9/12/201359.1159.3858.9259.281,737,729
9/11/201358.4959.2658.4359.252,194,074
9/10/201358.7959.0958.2958.592,351,123
9/9/201358.0058.7858.0058.572,096,118
9/6/201357.7658.2357.4758.002,752,749
9/5/201357.6857.7857.3657.532,758,919
9/4/201357.4558.1957.2657.802,799,180
9/3/201358.3558.3957.3857.453,377,066
8/30/201357.3357.8257.2557.773,502,545
8/29/201357.0957.5656.9457.252,627,290
8/28/201357.5157.5157.1457.272,641,035
8/27/201357.5657.9057.4157.642,780,389
8/26/201359.0859.2558.2058.221,968,416
8/23/201358.5159.0858.4459.032,737,719
8/22/201358.4758.5958.2558.453,035,466
8/21/201359.0059.0558.4458.513,037,831
8/20/201359.2459.6259.0259.091,951,538
8/19/201359.2859.3858.9159.152,351,366
8/16/201359.5259.6759.1259.473,130,105
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center