Colgate Palmolive Co Historical Data - 1CL | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Colgate Palmolive Co (1CL)

84.01

0.81

(0.97%)

Closed 13 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.9	2.31396906589	82.11	84.01	81.15	51	82.958867	DE
4	-1.27	-1.4892120075	85.28	88.06	81.15	62	84.6622975	DE
12	-4.89	-5.5005624297	88.9	92.7	81.15	68	88.15460137	DE
26	-9.99	-10.6276595745	94	100.76	81.15	68	91.02278684	DE
52	6.36	8.19059884095	77.65	100.76	77.45	91	88.43359109	DE
156	14.31	20.5308464849	69.7	100.76	69.7	87	87.27564103	DE
260	14.31	20.5308464849	69.7	100.76	69.7	87	87.27564103	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731430500	87	0	0.00	87	87	87	0

Colgate Palmolive

Local Bounti (PK)

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