Colgate Palmolive Co Historical Data - 1CL | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Colgate Palmolive Co (1CL)
Colgate Palmolive Co (1CL) Historical

Colgate Palmolive Co (1CL)

83.59

-1.00

(-1.18%)

Closed March 13 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.27	-3.76467879346	86.86	89.56	83.5	49	88.94191781	DE
4	-0.16	-0.191044776119	83.75	89.56	81.92	113	86.03814891	DE
12	-5.6	-6.27873079942	89.19	89.56	81.15	76	85.57978584	DE
26	-10.68	-11.3291609208	94.27	96.99	81.15	78	88.99734431	DE
52	2.14	2.62737875998	81.45	100.76	80.87	97	88.32356174	DE
156	13.89	19.9282639885	69.7	100.76	69.7	89	87.1188977	DE
260	13.89	19.9282639885	69.7	100.76	69.7	89	87.1188977	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741798500	86.53	0	0.00	86.53	86.53	86.53	0
1741712100	86.53	-3.03	-3.38	86.53	86.53	86.53	4
1741625700	89.56	1.86	2.12	89.55	89.56	89.55	100
1741366500	87.7	-1.62	-1.81	86.86	87.7	86.86	42
1741280100	89.32	0	0.00	89.32	89.32	89.32	0
1741193700	89.32	0	0.00	89.32	89.32	89.32	0
1741107300	89.32	1.57	1.79	88.11	89.32	88.11	91
1741020900	87.75	0.19	0.22	87.75	87.75	87.75	110
1740761700	87.56	0	0.00	87.56	87.56	87.56	0
1740675300	87.56	0	0.00	87.56	87.56	87.56	0
1740588900	87.56	0	0.00	87.56	87.56	87.56	0
1740502500	87.56	1.73	2.02	87.31	87.56	87.31	350
1740416100	85.83	1.26	1.49	85.83	85.83	85.72	270
1740156900	84.57	0.76	0.91	84.57	84.57	84.57	30
1740070500	83.81	-0.05	-0.06	83.35	83.82	83	126
1739984100	83.86	1.94	2.37	83.25	83.86	83.25	135
1739897700	81.92	-0.36	-0.44	81.92	81.92	81.92	70
1739811300	82.28	0	0.00	82.28	82.28	82.28	0
1739552100	82.28	-1.47	-1.76	83.91	84.61	82.28	115
1739465700	83.75	-0.26	-0.31	83.75	83.75	83.75	21
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
1734940800	88.01	0	0.00	88.01	88.01	88.01	0
1734681600	88.01	0	0.00	88.01	88.01	88.01	0
1734595200	88.01	0	0.00	88.01	88.01	88.01	0
1734508800	88.01	0	0.00	88.01	88.01	88.01	0
1734422400	88.01	0	0.00	88.01	88.01	88.01	0
1734336000	88.01	0	0.00	88.01	88.01	88.01	0
1734076800	88.01	0	0.00	88.01	88.01	88.01	0

Colgate Palmolive

Thor Industries

Jpmorgan Mid Capital Inv...

AMUNDI S&P 500 UCITS ETF...

Trevi Group Tf Dc26 Eur

Ebrd Tf 5,08% Dc25 Mxn

All Sports Coin [OLD]

WisdomTree Metal Securit...

EDEN Bioscience

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions