Colgate Palmolive Co Historical Data - 1CL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.04	1.25346510787	82.97	84.01	82.27	22	83.32895349	DE
4	-1.27	-1.4892120075	85.28	88.06	81.15	58	84.64363376	DE
12	-5.23	-5.86060062752	89.24	92.7	81.15	63	88.07380316	DE
26	-8.59	-9.27645788337	92.6	100.76	81.15	69	90.98339384	DE
52	6.56	8.46998063267	77.45	100.76	77.45	91	88.44781914	DE
156	14.31	20.5308464849	69.7	100.76	69.7	87	87.26942727	DE
260	14.31	20.5308464849	69.7	100.76	69.7	87	87.26942727	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739379300	84.01	0.81	0.97	84.01	84.01	84.01	20
1739292900	83.2	0.93	1.13	83.2	83.2	83.2	59
1739206500	82.27	0	0.00	82.27	82.27	82.27	0
1738947300	82.27	-0.7	-0.84	82.27	82.27	82.27	5
1738860900	82.97	0.09	0.11	82.97	82.97	82.97	2
1738774500	82.88	-1.65	-1.95	82.11	82.88	81.15	137
1738688100	84.53	0.3	0.36	84.53	84.53	84.53	4
1738601700	84.23	-0.82	-0.96	84.23	84.23	84.23	2
1738342500	85.05	-1.84	-2.12	88.06	88.06	83	293
1738256100	86.89	-0.78	-0.89	85.9	86.89	85.9	65
1738169700	87.67	0	0.00	87.67	87.67	87.67	0
1738083300	87.67	3.32	3.94	87.67	87.67	87.67	37
1737996900	84.35	0	0.00	84.35	84.35	84.35	0
1737737700	84.35	-0.93	-1.09	84.9	84.9	83.2	74
1737651300	85.28	0	0.00	85.28	85.28	85.28	0
1737564900	85.28	0	0.00	85.28	85.28	85.28	0
1737478500	85.28	0	0.00	85.28	85.28	85.28	0
1737392100	85.28	0	0.00	85.28	85.28	85.28	0
1737132900	85.28	0	0.00	85.28	85.28	85.28	0
1737046500	85.28	0.11	0.13	85.28	85.28	85.28	1
1736960100	85.17	0	0.00	85.17	85.17	85.17	0
1736873700	85.17	0	0.00	85.17	85.17	85.17	0
1736787300	85.17	0.9	1.07	85.17	85.17	85.17	6
1736528100	84.27	0	0.00	84.27	84.27	84.27	0
1736441700	84.27	-0.21	-0.25	84.27	84.27	84.27	34
1736355300	84.48	0	0.00	84.48	84.48	84.48	0
1736268900	84.48	-2.81	-3.22	84.01	84.48	84.01	45
1736182500	87.29	0	0.00	87.29	87.29	87.29	0
1735923300	87.29	0	0.00	87.29	87.29	87.29	0
1735836900	87.29	0	0.00	87.29	87.29	87.29	0
1735577700	87.29	-1.9	-2.13	87.29	87.29	87.29	34
1735318500	89.19	1.18	1.34	89.19	89.19	89.19	6
1734972900	88.01	0	0.00	88.01	88.01	88.01	0
1734713700	88.01	0	0.00	88.01	88.01	88.01	0
1734627300	88.01	0	0.00	88.01	88.01	88.01	0
1734540900	88.01	0	0.00	88.01	88.01	88.01	0
1734454500	88.01	0	0.00	88.01	88.01	88.01	0
1734368100	88.01	0	0.00	88.01	88.01	88.01	0
1734108900	88.01	0	0.00	88.01	88.01	88.01	0
1734022500	88.01	0	0.00	88.01	88.01	88.01	0
1733936100	88.01	0	0.00	88.01	88.01	88.01	0
1733849700	88.01	-2.88	-3.17	88.01	88.01	88.01	15
1733763300	90.89	0	0.00	90.89	90.89	90.89	0
1733504100	90.89	0.89	0.99	90.23	90.89	90.23	77
1733417700	90	-0.3	-0.33	89.77	90	89.77	51
1733331300	90.3	0	0.00	90.3	90.3	90.3	2
1733244900	90.3	-1.63	-1.77	92.28	92.38	90.3	76
1733158500	91.93	0	0.00	91.93	91.93	91.93	0
1732899300	91.93	0	0.00	91.93	91.93	91.93	0
1732812900	91.93	-0.23	-0.25	91.71	92.7	91.71	449
1732726500	92.16	0.99	1.09	92.16	92.16	92.16	45
1732640100	91.17	1.18	1.31	90.72	91.3	90.72	100
1732553700	89.99	0	0.00	89.99	89.99	89.99	0
1732294500	89.99	0	0.00	89.99	89.99	89.99	0
1732208100	89.99	1.45	1.64	89.24	89.99	89.24	7
1732121700	88.54	2.64	3.07	88.9	89.17	88.54	130
1732035300	85.9	0	0.00	85.9	85.9	85.9	0
1731948900	85.9	0	0.00	85.9	85.9	85.9	0
1731689700	85.9	0	0.00	85.9	85.9	85.9	0
1731603300	85.9	0	0.00	85.9	85.9	85.9	0
1731516900	85.9	-1.1	-1.26	85.9	85.9	85.9	15

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Colgate Palmolive Co (1CL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Colgate Palmolive Co (1CL) Historical

Colgate Palmolive Co (1CL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free