CL: Colgate-Palmolive Company Historical Data

1988 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.7143

CLOSE 2.7167

Low

LOW 2.41

High

HIGH 3.09

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1988	2.45	2.56	2.45	2.54
01/05/1988	2.59	2.63	2.59	2.62
01/06/1988	2.62	2.69	2.57	2.67
01/07/1988	2.67	2.68	2.59	2.68
01/08/1988	2.65	2.65	2.41	2.41
01/11/1988	2.42	2.55	2.42	2.55
01/12/1988	2.55	2.55	2.52	2.53
01/13/1988	2.53	2.63	2.48	2.59
01/14/1988	2.59	2.63	2.57	2.62
01/15/1988	2.63	2.66	2.63	2.66
01/18/1988	2.65	2.65	2.61	2.64
01/19/1988	2.64	2.65	2.61	2.61
01/20/1988	2.61	2.63	2.55	2.58
01/21/1988	2.56	2.56	2.52	2.54
01/22/1988	2.54	2.57	2.51	2.52
01/25/1988	2.52	2.58	2.5	2.56
01/26/1988	2.56	2.61	2.53	2.55
01/27/1988	2.55	2.64	2.53	2.63
01/28/1988	2.63	2.71	2.63	2.71
01/29/1988	2.71	2.73	2.66	2.68
02/01/1988	2.68	2.69	2.6	2.62
02/02/1988	2.62	2.63	2.58	2.59
02/03/1988	2.59	2.59	2.53	2.55
02/04/1988	2.55	2.56	2.52	2.55
02/05/1988	2.55	2.59	2.54	2.55
02/08/1988	2.54	2.54	2.48	2.48
02/09/1988	2.49	2.56	2.49	2.56
02/10/1988	2.56	2.67	2.54	2.66
02/11/1988	2.66	2.68	2.61	2.64
02/12/1988	2.73	2.78	2.73	2.77
02/16/1988	2.75	2.75	2.73	2.74
02/17/1988	2.74	2.77	2.7	2.72
02/18/1988	2.71	2.71	2.69	2.71
02/19/1988	2.71	2.74	2.7	2.73
02/22/1988	2.73	2.74	2.71	2.73
02/23/1988	2.73	2.73	2.69	2.73
02/24/1988	2.73	2.74	2.7	2.72
02/25/1988	2.72	2.79	2.7	2.73
02/26/1988	2.73	2.73	2.69	2.71
02/29/1988	2.71	2.77	2.71	2.77
03/01/1988	2.77	2.77	2.7	2.72
03/02/1988	2.72	2.74	2.66	2.72
03/03/1988	2.72	2.75	2.71	2.73
03/04/1988	2.73	2.84	2.7	2.81
03/07/1988	2.81	2.83	2.77	2.8
03/08/1988	2.8	2.83	2.8	2.81
03/09/1988	2.81	2.83	2.76	2.78
03/10/1988	2.77	2.77	2.69	2.7
03/11/1988	2.7	2.73	2.66	2.73
03/14/1988	2.73	2.75	2.7	2.75
03/15/1988	2.75	2.76	2.72	2.73
03/16/1988	2.73	2.78	2.71	2.77
03/17/1988	2.77	2.78	2.73	2.77
03/18/1988	2.77	2.79	2.75	2.79
03/21/1988	2.78	2.78	2.72	2.72
03/22/1988	2.72	2.73	2.7	2.73
03/23/1988	2.73	2.77	2.71	2.77
03/24/1988	2.73	2.73	2.7	2.72
03/25/1988	2.72	2.8	2.72	2.75
03/28/1988	2.72	2.72	2.7	2.71
03/29/1988	2.71	2.72	2.7	2.71
03/30/1988	2.71	2.72	2.66	2.67
03/31/1988	2.67	2.68	2.61	2.68
04/04/1988	2.67	2.67	2.59	2.6
04/05/1988	2.6	2.64	2.56	2.56
04/06/1988	2.59	2.68	2.59	2.68
04/07/1988	2.68	2.69	2.66	2.69
04/08/1988	2.69	2.71	2.68	2.7
04/11/1988	2.7	2.7	2.66	2.7
04/12/1988	2.7	2.7	2.65	2.69
04/13/1988	2.69	2.7	2.63	2.7
04/14/1988	2.66	2.66	2.54	2.54
04/15/1988	2.54	2.56	2.52	2.54
04/18/1988	2.54	2.55	2.49	2.51
04/19/1988	2.51	2.52	2.48	2.48
04/20/1988	2.5	2.53	2.5	2.51
04/21/1988	2.51	2.53	2.48	2.49
04/22/1988	2.49	2.53	2.49	2.5
04/25/1988	2.51	2.54	2.51	2.52
04/26/1988	2.52	2.55	2.5	2.52
04/27/1988	2.52	2.57	2.52	2.55
04/28/1988	2.55	2.71	2.53	2.71
04/29/1988	2.71	2.77	2.7	2.75
05/02/1988	2.75	2.77	2.7	2.73
05/03/1988	2.73	2.74	2.73	2.73
05/04/1988	2.7	2.7	2.66	2.66
05/05/1988	2.66	2.66	2.63	2.64
05/06/1988	2.64	2.67	2.58	2.59
05/09/1988	2.59	2.59	2.56	2.57
05/10/1988	2.58	2.64	2.58	2.64
05/11/1988	2.62	2.62	2.59	2.61
05/12/1988	2.61	2.61	2.59	2.61
05/13/1988	2.62	2.66	2.62	2.63
05/16/1988	2.63	2.65	2.61	2.63
05/17/1988	2.63	2.66	2.62	2.62
05/18/1988	2.62	2.63	2.54	2.56
05/19/1988	2.56	2.58	2.53	2.56
05/20/1988	2.57	2.6	2.57	2.6
05/23/1988	2.6	2.62	2.57	2.59
05/24/1988	2.59	2.61	2.56	2.61
05/25/1988	2.61	2.66	2.6	2.64
05/26/1988	2.64	2.65	2.63	2.63
05/27/1988	2.63	2.64	2.62	2.63
05/31/1988	2.63	2.74	2.63	2.73
06/01/1988	2.73	2.81	2.72	2.8
06/02/1988	2.8	2.81	2.75	2.77
06/03/1988	2.77	2.86	2.77	2.81
06/06/1988	2.81	2.82	2.79	2.79
06/07/1988	2.79	2.8	2.75	2.79
06/08/1988	2.79	2.83	2.74	2.81
06/09/1988	2.81	2.81	2.77	2.79
06/10/1988	2.79	2.81	2.78	2.8
06/13/1988	2.78	2.78	2.74	2.77
06/14/1988	2.77	2.8	2.76	2.77
06/15/1988	2.77	2.78	2.73	2.75
06/16/1988	2.73	2.73	2.68	2.7
06/17/1988	2.7	2.74	2.68	2.74
06/20/1988	2.72	2.72	2.7	2.7
06/21/1988	2.7	2.73	2.69	2.73
06/22/1988	2.73	2.76	2.73	2.74
06/23/1988	2.74	2.75	2.72	2.73
06/24/1988	2.73	2.73	2.71	2.71
06/27/1988	2.71	2.73	2.7	2.7
06/28/1988	2.7	2.73	2.7	2.73
06/29/1988	2.73	2.73	2.7	2.72
06/30/1988	2.72	2.73	2.7	2.73
07/01/1988	2.73	2.74	2.7	2.71
07/05/1988	2.71	2.74	2.7	2.74
07/06/1988	2.74	2.77	2.72	2.73
07/07/1988	2.73	2.73	2.66	2.69
07/08/1988	2.69	2.73	2.69	2.7
07/11/1988	2.7	2.73	2.7	2.7
07/12/1988	2.7	2.72	2.68	2.68
07/13/1988	2.68	2.68	2.6	2.64
07/14/1988	2.64	2.67	2.63	2.66
07/15/1988	2.66	2.66	2.64	2.66
07/18/1988	2.64	2.64	2.6	2.62
07/19/1988	2.61	2.61	2.55	2.58
07/20/1988	2.58	2.61	2.56	2.61
07/21/1988	2.61	2.72	2.59	2.65
07/22/1988	2.65	2.65	2.58	2.62
07/25/1988	2.62	2.64	2.61	2.63
07/26/1988	2.63	2.63	2.6	2.63
07/27/1988	2.63	2.66	2.6	2.6
07/28/1988	2.6	2.69	2.59	2.69
07/29/1988	2.69	2.75	2.66	2.74
08/01/1988	2.74	2.74	2.69	2.73
08/02/1988	2.73	2.74	2.67	2.67
08/03/1988	2.67	2.71	2.66	2.7
08/04/1988	2.7	2.73	2.7	2.71
08/05/1988	2.71	2.73	2.69	2.71
08/08/1988	2.71	2.71	2.69	2.69
08/09/1988	2.69	2.7	2.65	2.67
08/10/1988	2.67	2.68	2.63	2.64
08/11/1988	2.63	2.63	2.59	2.62
08/12/1988	2.62	2.66	2.62	2.64
08/15/1988	2.63	2.63	2.61	2.62
08/16/1988	2.62	2.71	2.59	2.66
08/17/1988	2.66	2.69	2.63	2.69
08/18/1988	2.69	2.72	2.67	2.7
08/19/1988	2.7	2.7	2.64	2.64
08/22/1988	2.64	2.64	2.57	2.58
08/23/1988	2.58	2.62	2.56	2.59
08/24/1988	2.59	2.63	2.59	2.61
08/25/1988	2.61	2.61	2.59	2.6
08/26/1988	2.6	2.64	2.6	2.62
08/29/1988	2.63	2.69	2.63	2.68
08/30/1988	2.68	2.7	2.66	2.68
08/31/1988	2.68	2.69	2.66	2.66
09/01/1988	2.64	2.64	2.61	2.62
09/02/1988	2.63	2.67	2.63	2.67
09/06/1988	2.67	2.75	2.67	2.73
09/07/1988	2.76	2.8	2.76	2.77
09/08/1988	2.77	2.77	2.73	2.77
09/09/1988	2.75	2.75	2.71	2.72
09/12/1988	2.73	2.81	2.73	2.8
09/13/1988	2.8	2.89	2.77	2.82
09/14/1988	2.83	2.89	2.83	2.84
09/15/1988	2.84	2.85	2.8	2.8
09/16/1988	2.77	2.77	2.73	2.76
09/19/1988	2.73	2.73	2.68	2.68
09/20/1988	2.69	2.71	2.69	2.7
09/21/1988	2.71	2.76	2.71	2.75
09/22/1988	2.75	2.79	2.7	2.72
09/23/1988	2.72	2.77	2.72	2.75
09/26/1988	2.75	2.76	2.74	2.75
09/27/1988	2.75	2.77	2.73	2.76
09/28/1988	2.76	2.77	2.74	2.75
09/29/1988	2.76	2.81	2.76	2.81
09/30/1988	2.81	2.84	2.79	2.8
10/03/1988	2.79	2.79	2.76	2.78
10/04/1988	2.8	2.84	2.8	2.84
10/05/1988	2.84	2.93	2.82	2.92
10/06/1988	2.92	2.95	2.88	2.89
10/07/1988	2.91	3.02	2.91	3
10/10/1988	3	3	2.95	2.95
10/11/1988	2.94	2.94	2.89	2.91
10/12/1988	2.89	2.89	2.81	2.82
10/13/1988	2.82	2.86	2.8	2.83
10/14/1988	2.84	2.89	2.84	2.84
10/17/1988	2.84	2.86	2.82	2.84
10/18/1988	2.87	2.95	2.87	2.95
10/19/1988	2.95	3	2.88	2.92
10/20/1988	2.94	3.09	2.94	3.06
10/21/1988	3.05	3.05	2.99	3.05
10/24/1988	3.05	3.05	2.99	3.01
10/25/1988	3.01	3.02	2.98	2.99
10/26/1988	2.99	3	2.94	2.94
10/27/1988	2.91	2.91	2.84	2.9
10/28/1988	2.9	2.92	2.87	2.88
10/31/1988	2.88	2.9	2.84	2.88
11/01/1988	2.88	2.9	2.85	2.86
11/02/1988	2.86	2.89	2.85	2.88
11/03/1988	2.88	2.93	2.88	2.91
11/04/1988	2.91	2.93	2.88	2.88
11/07/1988	2.87	2.87	2.8	2.8
11/08/1988	2.83	2.88	2.83	2.86
11/09/1988	2.86	2.9	2.86	2.88
11/10/1988	2.88	2.88	2.83	2.85
11/11/1988	2.84	2.84	2.78	2.78
11/14/1988	2.78	2.8	2.71	2.73
11/15/1988	2.73	2.77	2.73	2.75
11/16/1988	2.75	2.76	2.64	2.64
11/17/1988	2.66	2.69	2.66	2.66
11/18/1988	2.66	2.7	2.66	2.7
11/21/1988	2.7	2.7	2.66	2.67
11/22/1988	2.67	2.71	2.66	2.7
11/23/1988	2.7	2.73	2.67	2.7
11/25/1988	2.7	2.7	2.66	2.67
11/28/1988	2.67	2.72	2.66	2.7
11/29/1988	2.7	2.71	2.67	2.7
11/30/1988	2.7	2.77	2.69	2.74
12/01/1988	2.74	2.78	2.74	2.77
12/02/1988	2.77	2.77	2.74	2.77
12/05/1988	2.77	2.84	2.77	2.84
12/06/1988	2.84	2.87	2.84	2.86
12/07/1988	2.86	2.87	2.83	2.86
12/08/1988	2.85	2.85	2.83	2.84
12/09/1988	2.84	2.88	2.83	2.84
12/12/1988	2.84	2.91	2.84	2.88
12/13/1988	2.88	2.9	2.85	2.9
12/14/1988	2.88	2.88	2.85	2.85
12/15/1988	2.85	2.87	2.82	2.84
12/16/1988	2.84	2.88	2.84	2.86
12/19/1988	2.86	2.9	2.85	2.9
12/20/1988	2.9	2.92	2.86	2.86
12/21/1988	2.86	2.86	2.83	2.84
12/22/1988	2.84	2.84	2.82	2.83
12/23/1988	2.83	2.85	2.82	2.85
12/27/1988	2.85	2.88	2.85	2.85
12/28/1988	2.86	2.9	2.86	2.88
12/29/1988	2.88	2.91	2.86	2.9
12/30/1988	2.9	2.94	2.87	2.94

Menu

Create your free account now!

CL: Colgate-Palmolive Company Historical Data

1988 Historical Chart

Average

Low

High