Colgate-Palmolive Co $64.51

down -0.32


28/8/2014 04:00 PM  |  : CL  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CL historical data

Date Open High Low Close Volume
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
5/17/201185.7086.5285.7086.272,033,189
5/16/201186.5886.8285.9185.952,415,895
5/13/201186.8887.1486.3086.552,677,623
5/12/201185.0287.4684.8187.213,705,856
5/11/201185.0985.5984.8385.072,128,527
5/10/201185.0385.6385.0385.461,961,467
5/9/201184.9185.1784.4984.981,637,616
5/6/201185.3385.4584.6084.882,051,397
5/5/201185.4285.6184.7684.902,676,496
5/4/201184.5685.8684.3885.654,925,345
5/3/201184.2084.8184.1184.702,514,053
5/2/201184.4184.7484.0084.552,588,177
4/29/201183.6785.0083.6784.354,929,071
4/28/201180.7783.2580.0082.974,588,198
4/27/201180.9681.3380.5981.062,434,496
4/26/201180.0680.8380.0080.553,391,040
4/25/201180.3180.4979.8079.902,173,946
4/21/201180.8381.1980.4180.652,096,167
4/20/201182.1382.1381.1081.272,797,032
4/19/201181.3181.5780.9581.422,781,032
4/18/201181.4081.6981.0981.352,094,473
4/15/201181.8081.9781.5581.813,305,234
4/14/201181.4482.1581.2681.843,348,892
4/13/201182.5882.6781.5981.612,665,587
4/12/201181.6283.7281.4282.544,662,068
4/11/201181.1081.7281.1081.612,109,319
4/8/201181.5981.8480.9681.281,987,541
4/7/201181.6481.6981.0081.562,431,554
4/6/201181.0081.6680.8481.532,893,685
4/5/201180.8381.1180.2680.841,737,820
4/4/201180.6181.1380.5481.021,304,618
4/1/201181.0081.3480.3280.522,261,011
3/31/201181.0681.3680.6280.762,074,562
3/30/201180.4681.2480.2181.212,212,936
3/29/201180.2780.7580.2580.422,255,538
3/28/201180.1480.9580.1480.493,222,914
3/25/201179.4580.5079.3580.152,164,201
3/24/201178.6980.3478.3980.303,585,884
3/23/201178.4278.7977.8878.292,728,366
3/22/201178.3979.1578.1778.432,482,030
3/21/201177.3378.5177.2878.413,364,679
3/18/201177.2577.3576.3976.954,394,219
3/17/201177.3577.5676.5376.703,143,756
3/16/201177.0777.0976.6076.663,844,008
3/15/201177.2977.7376.9477.273,189,894
3/14/201178.7178.8877.9378.272,583,236
3/11/201178.5979.4178.4079.181,888,257
3/10/201178.6979.3078.4278.982,846,283
3/9/201177.9179.0177.9179.001,892,261
3/8/201177.8878.3677.5578.192,990,539
3/7/201177.5177.7277.1077.542,785,384
3/4/201178.0578.1977.2577.503,048,279
3/3/201177.7978.3677.5078.072,808,794
3/2/201177.8377.8477.1577.302,892,419
3/1/201178.3078.9277.6377.642,794,281
2/28/201178.2578.6278.0078.521,915,255
2/25/201177.9878.3877.5378.121,484,406
2/24/201178.2778.5277.2577.662,810,956
2/23/201178.6579.1178.1478.372,460,726
2/22/201178.1178.9177.8278.602,818,972
2/18/201178.5978.8078.3078.422,821,167
2/17/201178.2478.4077.9878.402,055,495
2/16/201178.1578.6277.9678.542,414,200
2/15/201178.9779.0078.0778.242,906,391
2/14/201178.8479.6878.4179.014,558,629
2/11/201177.5679.0777.2278.923,947,093
2/10/201178.2678.5077.3377.734,683,594
2/9/201178.3478.7177.8078.322,717,029
2/8/201177.2679.0677.2078.565,609,907
2/7/201176.4376.4575.8076.284,526,365
2/4/201175.9376.3175.7576.243,384,861
2/3/201176.0576.3975.7875.933,795,397
2/2/201176.2376.2374.8676.057,563,748
2/1/201177.0177.1976.6176.716,392,310
Trading Center