Colgate-Palmolive (CL)

98.80 -0.33  -0.33%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Colgate-Palmolive Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 99.33 99.64 98.67 98.80 1240756
May 24, 2012 98.44 99.64 98.44 99.13 1750467
May 23, 2012 98.82 99.08 97.71 98.39 2293314
May 22, 2012 99.13 100.11 98.96 99.19 2240276
May 21, 2012 99.00 99.03 98.00 98.96 2485044
May 18, 2012 100.12 100.23 98.52 98.79 3025294
May 17, 2012 101.21 101.38 99.81 99.81 2129755
May 16, 2012 101.15 101.94 101.01 101.32 2049882
May 15, 2012 99.68 101.82 99.66 101.04 6648050
May 14, 2012 98.76 99.35 98.76 99.01 1592264
May 11, 2012 99.50 99.81 99.30 99.31 2087231
May 10, 2012 99.53 99.99 99.13 99.65 2334658
May 9, 2012 98.58 99.67 98.58 99.08 1910840
May 8, 2012 99.30 99.46 98.83 99.18 1760015
May 7, 2012 99.24 99.79 99.00 99.60 1706823
May 4, 2012 100.16 100.16 99.10 99.13 1710159
May 3, 2012 100.14 100.81 99.75 99.99 2380546
May 2, 2012 99.19 100.35 99.09 100.35 1853937
May 1, 2012 98.97 99.59 98.54 99.10 1799022
April 30, 2012 98.15 98.94 98.05 98.94 2082187
April 27, 2012 98.76 98.90 98.06 98.38 2693987
April 26, 2012 99.56 99.84 98.52 99.47 1778200
April 25, 2012 98.65 99.74 98.42 99.58 2487106
April 24, 2012 98.00 98.53 97.72 98.43 1480198
April 23, 2012 98.17 98.18 97.24 97.72 1621571
April 20, 2012 97.82 99.00 97.80 98.88 2032710
April 19, 2012 98.69 98.77 97.75 98.18 1765587
April 18, 2012 98.22 98.77 97.91 98.50 1326487
April 17, 2012 98.05 98.72 97.46 98.59 1753090
April 16, 2012 97.53 98.20 97.37 97.67 6591050
April 13, 2012 97.46 97.94 96.74 97.21 6380931
April 12, 2012 96.43 97.63 96.38 97.44 7425417
April 11, 2012 96.97 97.41 96.54 96.54 3542484
April 10, 2012 96.77 96.81 95.87 96.17 2365788
April 9, 2012 97.66 97.66 96.87 97.04 1888239
April 5, 2012 97.80 98.28 97.28 98.16 2159327
April 4, 2012 97.58 98.25 97.57 97.85 1770112
April 3, 2012 98.49 98.76 97.99 98.23 2439791
April 2, 2012 97.68 98.45 97.66 98.44 2617776
March 30, 2012 97.00 97.93 96.93 97.78 3013780
March 29, 2012 95.65 96.87 95.53 96.69 2407479
March 28, 2012 96.45 96.54 95.85 96.05 2049993
March 27, 2012 97.00 97.29 96.64 96.71 1481345
March 26, 2012 96.23 96.84 96.09 96.81 1544370
March 23, 2012 96.20 96.33 95.63 95.94 1494122
March 22, 2012 95.82 96.38 95.74 96.28 1484145
March 21, 2012 95.51 96.40 95.51 96.17 535065
March 20, 2012 94.88 96.07 94.88 95.65 1484534
March 19, 2012 95.38 95.56 94.80 95.37 1977562
March 16, 2012 95.48 95.66 94.56 94.79 3074685
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CL News

$SBUX http://stks.co/3zvs $SBUX $WFM $FL $SWI $CRI $CHD $PIR $BGS $KMB $DUK $TTC $CL $USB - when correction is over
about 2 days ago by gregnb
@harmongreg I've added an "Exemption" feature for stocks that don't meet all criteria but look promising for the Roll. $ALXN $BCR $CL $TSCO
about 5 days ago by 1nvestor
Recommendation: The Company $CL PUT Strike August 95$ target 100%
about 5 days ago by abdulnaseer15
watchin OEX Stocks that were sold the most during sell programs: $MRK, $LOW, $EXC, $JPM, $MS, $HNZ, $WAG, $BMY, $PEP, $PG, $BAC, $CL, $AMGN
about 6 days ago by mrtopstep
Clorox Stock is Still a Dividend Machine
May 18, 9:15AM Investor Place
$CL Insider Sale: $1.3M of stock sold by Franck Moison on May 15, 2012 http://stks.co/3suc
about 11 days ago by MarketBrief
$cl F another short at yesterdays close
about 11 days ago by cutbrain
Colgate-Palmolive at New All-Time High | via @EddyElfenbein http://stks.co/3rC7 $CL
about 12 days ago by STNet
$CL at new all-time highs. I bet shareholders have a Colgate smile today.
about 12 days ago by CANSLIMtrader
In celebration of toothpaste's 14,000 percent run to alltime highs today...$CL , I am ordering some from $amzn and following them on $fb
about 12 days ago by howardlindzon
$CL makes a new all-time high. Not what you want to see in a healthy market
about 13 days ago by CANSLIMtrader
3 Stocks Hit 52-Week Highs http://stks.co/3pyO My story via @TheStreet $ALGT $CL $AKRX #52WeekHigh
about 13 days ago by azendrian
Three Reasons to Sell P&G
May 15, 1:20PM Fool
$CL what a move today
about 13 days ago by Exit_16W
Argus Upgrades Colgate-Palmolive (CL) to Buy
May 15, 7:47AM Street Insider
$cl
about 14 days ago by suneelk1
long $cl
about 14 days ago by berndte
RT @TheChartGuy: $SPY $TLT $F $CAT $FCX $COP $KO $CL $ED $SO $KFT "A Picture is Worth a Thousand Words" Any chance of surprise QE tmw?
about 15 days ago by blackandwhite
$SPY $TLT $F $CAT $FCX $COP $KO $CL $ED $SO $KFT New post "A Picture is Worth a Thousand Words" http://stks.co/3nrc
about 15 days ago by TheChartGuy
$USDCAD one more round of Risk off to new highs?? Potential Bearish Butterfly. $CL might help. http://chart.ly/frfkcbc
about 18 days ago by jay_mtf
Earnings Scorecard: Clorox
May 10, 12:30PM
$CL Insider Sale: $1.1M of stock sold by Katherine Ramundo on May 3, 2012 http://stks.co/3i3E
about 21 days ago by MarketBrief
$CL Wow s&p futures down big we might have a major correction tomorrow
about 21 days ago by Savvygaby
The Triumph of A Toothpaste Maker http://stks.co/3gyN #Colgate $CL $SPY $BRK.B
about 22 days ago by myplaniq
$CL & $BCR made nice jabs at the $100 Roll this week. $UA tried again this week to hold abv but just not yet. Should be soon.
about 24 days ago by 1nvestor
Heads up on Crude Oil. Major trendline cracks. http://stks.co/3fcB $USO $USL $OIL $CL $$
about 24 days ago by ScottPluschau

Recent Quotes

Symbol Price Chg Chg % Market Cap
CL 98.80 -0.33 -0.33% 47.38B
CKX 12.53 -0.07 -0.56% 24.31M
CKSW 8.80 +0.12 +1.38% 269.54M
CKH 86.53 -0.62 -0.71% 1.813B
CKEC 14.40 -0.15 -1.03% 186.77M
CJJD 0.97 +0.00 +0.41% 13.12M
CJES 18.58 +0.23 +1.25% 964.12M
CIX 13.07 +0.07 +0.54% 161.94M
CITZ 5.38 +0.06 +1.13% 58.75M
CIT 34.79 -0.37 -1.05% 6.986B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close