Colgate-Palmolive Co $68.17

down -0.42


23/7/2014 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
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
6/22/201188.7489.1387.4987.532,757,255
6/21/201189.3689.3688.2788.923,254,862
6/20/201187.9389.2887.8089.113,502,408
6/17/201186.9088.0286.6587.884,240,784
6/16/201186.0686.7385.7986.572,858,504
6/15/201186.1786.7485.4585.762,922,880
6/14/201185.5386.8685.3586.603,305,633
6/13/201184.7685.5584.3085.343,052,549
6/10/201184.1085.0383.9184.703,297,044
6/9/201184.4485.3884.3585.102,236,748
6/8/201183.9684.4283.6184.212,149,131
6/7/201184.3784.6683.8983.892,214,932
6/6/201184.1184.7983.8584.432,012,819
6/3/201184.6485.0083.9284.112,549,572
6/2/201186.8586.8585.1885.482,522,703
6/1/201187.0587.3186.7786.912,999,850
5/31/201186.1887.5886.0087.533,086,007
5/27/201185.5785.8885.3085.721,172,208
5/26/201184.8685.5884.5885.321,916,487
5/25/201185.0585.2384.4685.082,194,705
5/24/201186.0086.0685.3585.601,516,543
5/23/201186.1986.5785.6786.072,110,862
5/20/201186.7886.9986.4586.551,773,009
5/19/201186.3586.9586.1586.901,796,229
5/18/201186.3086.4385.5486.212,379,549
Trading Center