$67.95 +0.91 (%) Colgate-Palmolive Co - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

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
4/10/201465.5966.3165.3965.946,900,952
4/9/201465.6065.9865.4665.733,408,782
4/8/201464.8465.6764.7465.634,400,896
4/7/201463.9265.3063.9164.924,229,181
4/4/201464.5764.6564.1364.222,435,268
4/3/201464.4964.6664.2164.282,426,397
4/2/201464.3364.6063.8764.302,969,573
4/1/201464.8765.1064.0364.223,089,108
3/31/201464.5064.9264.0364.873,568,341
3/28/201464.0464.6063.7264.102,857,562
3/27/201464.2565.9263.9964.068,116,025
3/26/201463.8764.5563.7064.272,737,037
3/25/201463.7264.3063.3163.773,161,437
3/24/201463.7764.0563.2663.312,417,895
3/21/201464.0664.1363.3263.465,963,359
3/20/201463.3063.7063.0763.591,978,911
3/19/201464.2764.3263.1463.392,285,460
3/18/201464.5264.5964.2164.342,148,671
3/17/201464.0564.6963.9164.402,838,261
3/14/201463.1463.9963.0663.833,620,023
3/13/201463.3263.8863.1163.232,633,036
3/12/201462.9163.4062.8763.222,368,810
3/11/201463.1763.8263.0663.293,367,329
3/10/201462.9463.2062.8663.051,955,497
3/7/201463.0963.2362.8563.131,992,751
3/6/201462.7863.1962.6463.022,665,850
3/5/201462.8262.9562.5462.622,401,139
3/4/201462.6763.2662.6763.012,937,633
3/3/201462.2362.6362.0062.222,714,836
2/28/201462.3963.1562.0962.833,366,179
2/27/201461.7462.2161.6262.122,469,738
2/26/201462.1162.5461.8661.953,026,268
2/25/201462.0462.2361.6862.073,961,218
2/24/201461.8162.4761.5861.953,236,280
2/21/201461.9662.5461.5361.563,166,713
2/20/201461.4862.1161.3561.862,658,297
2/19/201461.9762.1961.4461.533,358,693
2/18/201462.8662.8662.0062.392,951,114
2/14/201462.3862.9061.8162.683,116,170
2/13/201461.4562.4161.4462.313,090,889
2/12/201462.4162.7461.6861.923,973,082
2/11/201461.6762.4861.3962.403,706,082
2/10/201460.8461.6260.8161.524,451,821
2/7/201460.7861.1560.5460.863,667,009
2/6/201460.5160.8460.2760.604,191,641
2/5/201460.1560.7960.0260.425,981,020
2/4/201460.3560.6760.1460.355,220,793
2/3/201461.2261.3059.7560.176,868,231
1/31/201460.6161.5960.0061.236,831,836
1/30/201463.4463.8161.1361.495,456,409
1/29/201462.7962.7961.4361.595,682,173
1/28/201462.2062.9362.2062.873,377,593
1/27/201462.4762.6561.9562.114,636,817
1/24/201463.3963.9562.3962.395,460,222
1/23/201463.4363.7463.2363.443,263,863
1/22/201464.5464.7063.8764.012,323,198
1/21/201465.0565.4164.2964.742,828,713
1/17/201464.9165.1164.6864.703,937,758
1/16/201464.5865.1264.3964.982,636,447
1/15/201464.8664.9764.3564.782,287,413
1/14/201464.7064.9964.5664.852,480,045
1/13/201464.9065.3964.5464.693,140,844
1/10/201465.1265.4664.8865.082,956,824
1/9/201464.1365.2863.8065.024,826,360
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center