CL: Colgate-Palmolive Company Historical Data

1992 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 6.575

CLOSE 6.5808

Low

LOW 5.64

High

HIGH 7.58

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	6.06	6.08	5.89	6.05
01/03/1992	6.02	6.05	5.92	5.98
01/06/1992	5.97	5.98	5.91	5.94
01/07/1992	5.94	5.95	5.92	5.92
01/08/1992	5.89	6.14	5.89	6.13
01/09/1992	6.11	6.34	6.11	6.28
01/10/1992	6.25	6.27	6.16	6.22
01/13/1992	6.16	6.25	6.14	6.16
01/14/1992	6.13	6.19	6.09	6.16
01/15/1992	6.19	6.22	6.05	6.06
01/16/1992	5.97	6	5.88	5.92
01/17/1992	5.89	5.91	5.72	5.83
01/20/1992	5.83	5.84	5.75	5.83
01/21/1992	5.81	5.86	5.78	5.86
01/22/1992	5.88	6.06	5.83	6.02
01/23/1992	6.02	6.05	5.89	5.89
01/24/1992	5.89	5.92	5.8	5.89
01/27/1992	5.86	5.94	5.83	5.91
01/28/1992	5.89	6.09	5.89	6.05
01/29/1992	5.97	6.09	5.8	5.8
01/30/1992	5.83	6.03	5.83	5.98
01/31/1992	5.98	6	5.89	5.89
02/03/1992	5.89	5.92	5.8	5.86
02/04/1992	5.83	5.86	5.8	5.86
02/05/1992	5.88	6.02	5.88	5.95
02/06/1992	5.97	6	5.92	6
02/07/1992	6	6.02	5.91	5.97
02/10/1992	5.95	6.02	5.95	6.02
02/11/1992	6	6.02	5.95	5.98
02/12/1992	5.98	6	5.88	5.92
02/13/1992	5.86	6.09	5.8	5.84
02/14/1992	5.8	5.86	5.77	5.84
02/18/1992	5.86	5.88	5.75	5.83
02/19/1992	5.81	5.83	5.72	5.73
02/20/1992	5.8	5.94	5.75	5.83
02/21/1992	5.8	5.83	5.78	5.81
02/24/1992	5.78	5.83	5.72	5.83
02/25/1992	5.8	5.98	5.78	5.94
02/26/1992	5.94	6.03	5.89	6
02/27/1992	6.02	6.03	5.98	6.03
02/28/1992	6.06	6.09	5.89	5.89
03/02/1992	5.81	5.88	5.78	5.86
03/03/1992	5.88	5.91	5.84	5.91
03/04/1992	5.89	5.91	5.8	5.8
03/05/1992	5.78	5.78	5.67	5.77
03/06/1992	5.81	5.89	5.81	5.84
03/09/1992	5.77	5.83	5.77	5.83
03/10/1992	5.81	5.84	5.8	5.81
03/11/1992	5.83	5.83	5.69	5.8
03/12/1992	5.77	5.78	5.64	5.69
03/13/1992	5.72	5.84	5.69	5.84
03/16/1992	5.84	5.89	5.78	5.88
03/17/1992	5.88	5.89	5.78	5.84
03/18/1992	5.88	5.91	5.77	5.78
03/19/1992	5.83	5.88	5.8	5.86
03/20/1992	5.86	6.06	5.83	6.05
03/23/1992	6.02	6.02	5.95	6
03/24/1992	6.03	6.11	6.03	6.09
03/25/1992	6.11	6.19	6.09	6.16
03/26/1992	6.17	6.19	6.11	6.16
03/27/1992	6.11	6.13	6	6
03/30/1992	6	6.23	5.98	6.23
03/31/1992	6.17	6.25	6.14	6.17
04/01/1992	6.11	6.16	6.05	6.16
04/02/1992	6.13	6.16	6.02	6.02
04/03/1992	5.98	6.03	5.97	6.03
04/06/1992	6.05	6.06	5.97	5.98
04/07/1992	5.98	5.98	5.83	5.84
04/08/1992	5.83	5.94	5.7	5.81
04/09/1992	5.84	6	5.81	5.92
04/10/1992	5.95	6.05	5.94	5.97
04/13/1992	6	6	5.97	6
04/14/1992	6.05	6.16	6.03	6.16
04/15/1992	6.16	6.25	6.11	6.25
04/16/1992	6.25	6.25	6.14	6.17
04/20/1992	6.13	6.17	6.06	6.17
04/21/1992	6.16	6.19	6.11	6.16
04/22/1992	6.16	6.34	6.13	6.34
04/23/1992	6.31	6.33	6.19	6.28
04/24/1992	6.31	6.34	6.2	6.2
04/27/1992	6.22	6.25	6.17	6.23
04/28/1992	6.25	6.25	6.13	6.22
04/29/1992	6.2	6.22	6.11	6.14
04/30/1992	6.17	6.25	6.14	6.25
05/01/1992	6.22	6.22	6.08	6.13
05/04/1992	6.13	6.22	6.11	6.2
05/05/1992	6.23	6.39	6.23	6.38
05/06/1992	6.38	6.48	6.38	6.47
05/07/1992	6.5	6.5	6.38	6.38
05/08/1992	6.38	6.39	6.25	6.38
05/11/1992	6.42	6.45	6.39	6.44
05/12/1992	6.44	6.44	6.33	6.33
05/13/1992	6.31	6.38	6.28	6.31
05/14/1992	6.31	6.33	6.27	6.28
05/15/1992	6.3	6.42	6.27	6.38
05/18/1992	6.44	6.48	6.42	6.47
05/19/1992	6.5	6.58	6.47	6.55
05/20/1992	6.55	6.61	6.5	6.55
05/21/1992	6.56	6.56	6.44	6.45
05/22/1992	6.45	6.48	6.39	6.42
05/26/1992	6.42	6.42	6.33	6.33
05/27/1992	6.33	6.44	6.31	6.41
05/28/1992	6.44	6.58	6.42	6.55
05/29/1992	6.56	6.66	6.55	6.63
06/01/1992	6.59	6.69	6.56	6.67
06/02/1992	6.64	6.67	6.59	6.61
06/03/1992	6.59	6.64	6.58	6.63
06/04/1992	6.63	6.63	6.45	6.53
06/05/1992	6.52	6.55	6.48	6.55
06/08/1992	6.52	6.55	6.47	6.53
06/09/1992	6.5	6.52	6.38	6.41
06/10/1992	6.38	6.42	6.28	6.31
06/11/1992	6.28	6.3	6.22	6.23
06/12/1992	6.28	6.3	6.23	6.28
06/15/1992	6.27	6.39	6.27	6.38
06/16/1992	6.39	6.48	6.38	6.41
06/17/1992	6.38	6.47	6.27	6.27
06/18/1992	6.22	6.22	6.13	6.16
06/19/1992	6.16	6.22	6.16	6.16
06/22/1992	6.09	6.16	6.06	6.13
06/23/1992	6.17	6.3	6.16	6.27
06/24/1992	6.28	6.39	6.28	6.38
06/25/1992	6.38	6.41	6.33	6.38
06/26/1992	6.38	6.42	6.36	6.42
06/29/1992	6.42	6.53	6.42	6.53
06/30/1992	6.55	6.55	6.44	6.47
07/01/1992	6.5	6.59	6.45	6.59
07/02/1992	6.66	6.7	6.59	6.61
07/06/1992	6.56	6.67	6.53	6.67
07/07/1992	6.64	6.64	6.47	6.5
07/08/1992	6.47	6.48	6.36	6.41
07/09/1992	6.44	6.59	6.44	6.58
07/10/1992	6.58	6.58	6.53	6.58
07/13/1992	6.61	6.61	6.55	6.59
07/14/1992	6.61	6.69	6.56	6.69
07/15/1992	6.7	6.72	6.59	6.64
07/16/1992	6.63	6.73	6.59	6.67
07/17/1992	6.67	6.67	6.56	6.64
07/20/1992	6.5	6.56	6.5	6.55
07/21/1992	6.5	6.56	6.5	6.56
07/22/1992	6.55	6.55	6.45	6.47
07/23/1992	6.41	6.44	6.33	6.44
07/24/1992	6.28	6.38	6.28	6.36
07/27/1992	6.33	6.39	6.31	6.39
07/28/1992	6.39	6.52	6.39	6.52
07/29/1992	6.52	6.56	6.5	6.52
07/30/1992	6.53	6.55	6.48	6.53
07/31/1992	6.53	6.56	6.5	6.56
08/03/1992	6.53	6.55	6.5	6.55
08/04/1992	6.55	6.56	6.53	6.55
08/05/1992	6.52	6.52	6.48	6.5
08/06/1992	6.52	6.53	6.5	6.53
08/07/1992	6.55	6.61	6.53	6.61
08/10/1992	6.61	6.66	6.59	6.64
08/11/1992	6.64	6.66	6.58	6.64
08/12/1992	6.69	6.72	6.64	6.66
08/13/1992	6.69	6.69	6.64	6.67
08/14/1992	6.67	6.77	6.67	6.7
08/17/1992	6.69	6.86	6.69	6.84
08/18/1992	6.81	6.98	6.81	6.98
08/19/1992	7	7.03	6.92	6.95
08/20/1992	6.97	6.97	6.89	6.94
08/21/1992	6.97	7.02	6.89	6.92
08/24/1992	6.89	6.89	6.78	6.83
08/25/1992	6.77	6.81	6.63	6.81
08/26/1992	6.8	6.89	6.77	6.89
08/27/1992	6.91	6.92	6.81	6.84
08/28/1992	6.88	7	6.86	6.98
08/31/1992	6.98	7.02	6.94	6.97
09/01/1992	6.97	7	6.88	6.95
09/02/1992	6.95	7.06	6.92	7.05
09/03/1992	7.09	7.09	6.98	6.98
09/04/1992	6.95	7	6.95	6.97
09/08/1992	6.94	6.97	6.88	6.92
09/09/1992	6.92	6.94	6.89	6.94
09/10/1992	6.95	7.11	6.92	7.08
09/11/1992	7.11	7.17	7.08	7.17
09/14/1992	7.19	7.19	7.02	7.05
09/15/1992	7.05	7.05	6.94	7.02
09/16/1992	6.98	7.11	6.94	6.94
09/17/1992	6.97	7.02	6.95	7.02
09/18/1992	7.06	7.16	7.05	7.14
09/21/1992	7.14	7.17	7.11	7.16
09/22/1992	7.13	7.14	7.03	7.06
09/23/1992	7.08	7.11	7.03	7.03
09/24/1992	7.06	7.2	7.06	7.16
09/25/1992	7.16	7.19	7.06	7.11
09/28/1992	7.14	7.22	7.14	7.2
09/29/1992	7.22	7.25	7.16	7.17
09/30/1992	7.19	7.19	7.09	7.19
10/01/1992	7.23	7.31	7.22	7.28
10/02/1992	7.36	7.36	7.23	7.31
10/05/1992	7.25	7.25	6.78	7.16
10/06/1992	7.16	7.16	7.06	7.09
10/07/1992	7.11	7.13	7.05	7.06
10/08/1992	7.06	7.28	7.06	7.28
10/09/1992	7.27	7.27	7.19	7.19
10/12/1992	7.2	7.27	7.2	7.25
10/13/1992	7.25	7.31	7.23	7.3
10/14/1992	7.28	7.31	7.22	7.25
10/15/1992	7.25	7.27	7.22	7.22
10/16/1992	7.25	7.25	7.14	7.22
10/19/1992	7.17	7.25	7.17	7.25
10/20/1992	7.3	7.36	7.25	7.34
10/21/1992	7.44	7.45	7.34	7.39
10/22/1992	7.34	7.39	7.33	7.36
10/23/1992	7.36	7.36	7.28	7.28
10/26/1992	7.27	7.44	7.27	7.44
10/27/1992	7.47	7.58	7.47	7.5
10/28/1992	7.41	7.47	7.36	7.47
10/29/1992	7.47	7.48	7.44	7.47
10/30/1992	7.44	7.48	7.44	7.47
11/02/1992	7.45	7.47	7.34	7.36
11/03/1992	7.36	7.36	7.14	7.16
11/04/1992	7.16	7.17	7.08	7.08
11/05/1992	7.09	7.11	7.05	7.08
11/06/1992	7.05	7.14	7.05	7.13
11/09/1992	7.13	7.22	7.11	7.22
11/10/1992	7.22	7.22	7.11	7.16
11/11/1992	7.16	7.27	7.14	7.27
11/12/1992	7.31	7.41	7.31	7.39
11/13/1992	7.39	7.45	7.31	7.45
11/16/1992	7.47	7.47	7.38	7.39
11/17/1992	7.36	7.42	7.34	7.38
11/18/1992	7.38	7.38	7.28	7.33
11/19/1992	7.33	7.38	7.3	7.38
11/20/1992	7.44	7.53	7.41	7.53
11/23/1992	7.56	7.56	7.48	7.53
11/24/1992	7.55	7.55	7.48	7.5
11/25/1992	7.53	7.55	7.48	7.48
11/27/1992	7.52	7.55	7.48	7.53
11/30/1992	7.55	7.55	7.38	7.39
12/01/1992	7.39	7.47	7.38	7.44
12/02/1992	7.47	7.47	7.31	7.31
12/03/1992	7.31	7.38	7.31	7.34
12/04/1992	7.38	7.44	7.33	7.42
12/07/1992	7.42	7.45	7.41	7.45
12/08/1992	7.5	7.5	7.27	7.3
12/09/1992	7.33	7.34	7.14	7.22
12/10/1992	7.13	7.28	7.08	7.25
12/11/1992	7.23	7.25	7.14	7.19
12/14/1992	7.22	7.31	7.2	7.28
12/15/1992	7.19	7.23	7.16	7.2
12/16/1992	7.22	7.25	7.17	7.2
12/17/1992	7.2	7.25	7.17	7.19
12/18/1992	7.22	7.22	7.05	7.19
12/21/1992	7.19	7.19	7.11	7.16
12/22/1992	7.2	7.22	7.06	7.08
12/23/1992	7.05	7.11	6.95	7.09
12/24/1992	7.09	7.17	7.08	7.14
12/28/1992	7.14	7.16	7.09	7.09
12/29/1992	7.06	7.11	6.95	6.97
12/30/1992	6.98	7.05	6.98	7.02
12/31/1992	7.02	7.06	6.97	6.97

Menu

Create your free account now!

CL: Colgate-Palmolive Company Historical Data

1992 Historical Chart

Average

Low

High