$62.81 -0.54 (%) Colgate-Palmolive Co - NYSE

Aug. 31, 2015 | 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
11/16/2012103.88105.25103.79105.152,043,648
11/15/2012103.34104.15103.25103.771,386,349
11/14/2012104.49104.96103.16103.531,607,722
11/13/2012103.94105.39103.80104.281,504,655
11/12/2012103.99104.87103.51104.31945,947
11/9/2012103.82104.69103.67103.871,406,752
11/8/2012104.86105.18104.00104.071,437,328
11/7/2012105.60105.60104.33104.971,411,608
11/6/2012105.49106.01105.07105.641,489,106
11/5/2012104.54105.75104.54105.23967,837
11/2/2012106.04106.59104.86104.961,394,890
11/1/2012104.68106.14104.24105.871,972,382
10/31/2012103.96105.22103.56104.962,332,125
10/26/2012104.70104.99103.70103.872,470,392
10/25/2012107.00107.00103.05104.603,004,906
10/24/2012107.02107.51106.17106.561,430,009
10/23/2012107.13107.25106.06106.531,339,104
10/22/2012107.52108.10107.07107.691,090,076
10/19/2012109.76109.80107.44107.742,379,185
10/18/2012110.55110.89109.78110.621,253,096
10/17/2012108.57110.97108.57110.572,405,933
10/16/2012108.75108.83108.10108.591,206,748
10/15/2012108.02108.54107.58108.461,415,113
10/12/2012108.41108.73107.32107.891,287,333
10/11/2012108.43108.62107.86108.031,484,295
10/10/2012107.46108.05107.13107.691,506,489
10/9/2012108.38108.78107.30107.431,397,141
10/8/2012108.36108.82107.95108.49911,027
10/5/2012108.59108.68107.88108.451,856,524
10/4/2012108.50109.08108.11108.461,299,145
10/3/2012108.04108.44107.57108.031,315,211
10/2/2012108.27108.57107.50107.921,327,697
10/1/2012106.84108.74106.53107.991,706,595
9/28/2012107.43107.47106.49107.221,509,869
9/27/2012107.05107.60106.34107.351,319,509
9/26/2012106.78107.77106.65106.751,580,987
9/25/2012107.31107.81106.63106.651,791,941
9/24/2012106.27107.24106.15106.941,272,954
9/21/2012107.00107.15106.10106.535,971,643
9/20/2012105.73107.23105.73106.791,792,956
9/19/2012106.01106.38105.54105.891,828,505
9/18/2012104.67106.23104.00106.012,254,031
9/17/2012102.69105.47102.69105.152,992,773
9/14/2012104.43104.75103.50103.752,794,023
9/13/2012103.03104.70102.69104.542,653,379
9/12/2012102.86103.53102.50102.622,053,957
9/11/2012103.30103.68102.56102.822,968,165
9/10/2012105.82105.90103.22103.704,823,154
9/7/2012107.66108.00105.95106.301,751,052
9/6/2012107.09107.64106.88107.491,677,860
9/5/2012106.52107.36106.44106.502,010,214
9/4/2012106.75107.40105.92107.222,194,152
8/31/2012106.15106.52105.76106.311,349,411
8/30/2012105.97106.12105.80105.81947,251
8/29/2012106.75106.90106.36106.431,336,070
8/28/2012105.42106.66105.42106.351,741,762
8/27/2012105.52106.00105.27105.801,141,616
8/24/2012104.91105.91104.50105.771,167,807
8/23/2012105.32105.49104.66104.71971,365
8/22/2012105.32105.73105.00105.37935,273
8/21/2012105.88106.41105.39105.701,121,862
8/20/2012106.18106.36105.27105.951,300,726
8/17/2012106.10106.40105.87106.181,495,977
8/16/2012105.38105.93105.13105.831,050,091
8/15/2012105.07106.51105.00105.501,643,098
8/14/2012105.46105.81105.05105.421,213,952
8/13/2012105.00105.66104.78105.551,086,413
8/10/2012104.76105.46104.72105.371,233,550
8/9/2012105.06105.41104.77104.951,558,747
8/8/2012104.85105.41104.68105.271,639,929
8/7/2012106.60107.05104.81104.882,253,757
8/6/2012106.37106.95105.95106.351,202,813
8/3/2012106.54107.49106.16106.461,799,687
8/2/2012105.87106.38104.78105.372,142,094
8/1/2012107.81109.84106.27106.601,974,259
7/31/2012107.25107.72106.86107.361,732,481
7/30/2012107.27108.50107.16107.471,736,699
7/27/2012104.81107.68104.69107.173,297,347
7/26/2012104.77106.83104.12106.382,810,735
7/25/2012102.36102.79101.59102.251,665,544
7/24/2012102.79102.85101.52102.101,787,167
7/23/2012103.22103.81102.60102.791,497,420
7/20/2012104.89105.33103.67103.902,545,107
7/19/2012105.28105.86104.54105.621,530,426
7/18/2012104.99106.06104.77105.281,394,512
7/17/2012104.77105.45104.62105.161,479,118
7/16/2012105.08105.46104.35104.371,843,704
7/13/2012103.71105.76103.71105.461,434,432
7/12/2012103.68104.07102.97103.611,797,502
7/11/2012104.16104.16103.37103.831,662,612
7/10/2012104.48104.51103.70103.901,292,649
7/9/2012104.57104.61103.78104.261,276,833
7/6/2012104.10104.63103.92104.29978,915
7/5/2012104.42105.00103.92104.651,230,574
7/3/2012103.70105.16103.52104.611,045,157
7/2/2012103.41103.83103.00103.721,723,948
6/29/2012102.74104.33101.97104.102,701,329
6/28/2012101.12102.00100.93101.991,468,066
6/27/2012100.28101.60100.27101.501,492,758
6/26/201299.66100.5599.48100.101,520,235
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!