Colgate-Palmolive Co $64.83

up +0.04


27/8/2014 04:00 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
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
8/19/201184.3085.8684.0684.994,136,203
8/18/201184.9885.8883.5385.043,781,011
8/17/201186.5087.0885.4986.311,814,994
8/16/201185.6586.8685.4486.222,032,533
8/15/201185.8986.2685.0986.262,649,521
8/12/201184.5485.8684.3285.342,962,448
8/11/201180.9585.1480.5684.175,602,272
8/10/201182.1982.9979.9880.185,221,761
8/9/201183.4383.4878.6283.307,046,348
8/8/201182.7884.8282.5182.806,178,606
8/5/201183.3184.8381.8784.154,560,393
8/4/201183.5084.8882.4382.584,606,544
8/3/201184.4684.5883.6484.323,069,445
8/2/201183.8385.3083.7784.783,926,845
8/1/201184.9785.0582.9784.022,453,068
7/29/201184.6885.3084.3484.382,152,364
7/28/201185.0886.3384.6484.882,856,402
7/27/201186.3986.8285.4285.492,598,757
7/26/201186.7887.5086.6986.891,402,082
7/25/201186.9587.3286.7186.781,838,775
7/22/201188.2888.4287.4587.621,722,916
7/21/201189.0189.4388.5789.001,922,867
7/20/201188.4788.9188.2688.561,384,731
7/19/201188.2388.8087.8888.521,889,869
7/18/201188.4588.8987.6287.992,073,951
7/15/201187.0189.1086.6789.014,029,238
7/14/201187.8888.0386.9087.082,549,064
7/13/201188.3588.7587.7487.901,332,084
7/12/201188.4988.8887.8587.952,312,368
7/11/201187.8788.6787.7488.302,137,941
7/8/201188.3488.7587.8388.421,774,348
7/7/201188.8689.0388.5588.781,659,426
7/6/201187.6988.4287.6688.422,027,664
7/5/201188.5888.6887.6487.982,145,291
7/1/201187.3288.6187.1588.472,021,162
6/30/201186.6987.5386.4087.411,930,791
6/29/201186.0686.9185.9986.742,326,309
6/28/201185.7985.9685.5485.821,594,346
6/27/201185.6385.8385.4185.412,291,252
6/24/201186.0986.5285.2385.463,413,859
6/23/201186.9686.9685.3886.214,059,434
Trading Center