CL
Colgate-Palmolive Company
20:00:03
89.48 $
0.0000 (%0.00)
Previous Close: 90.58
Day Low₺89.45
Day High₺91.34
CL: Colgate-Palmolive Company Historical Data
1993 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.1668
CLOSE 7.1735
Low
LOW 5.84
High
HIGH 8.41
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1993 | 6.97 | 6.98 | 6.78 | 6.81 |
| 01/05/1993 | 7.03 | 7.05 | 6.91 | 6.94 |
| 01/06/1993 | 6.95 | 6.97 | 6.91 | 6.94 |
| 01/07/1993 | 6.92 | 6.94 | 6.84 | 6.84 |
| 01/08/1993 | 6.88 | 6.89 | 6.8 | 6.81 |
| 01/11/1993 | 6.81 | 6.89 | 6.81 | 6.88 |
| 01/12/1993 | 6.91 | 6.94 | 6.86 | 6.94 |
| 01/13/1993 | 6.95 | 6.98 | 6.88 | 6.97 |
| 01/14/1993 | 7.02 | 7.06 | 6.98 | 7.02 |
| 01/15/1993 | 7.02 | 7.19 | 7.02 | 7.05 |
| 01/18/1993 | 7.08 | 7.09 | 7.02 | 7.03 |
| 01/19/1993 | 7.02 | 7.08 | 6.98 | 7 |
| 01/20/1993 | 7.05 | 7.09 | 7.02 | 7.05 |
| 01/21/1993 | 7.06 | 7.06 | 6.91 | 6.94 |
| 01/22/1993 | 6.94 | 7.02 | 6.92 | 6.92 |
| 01/25/1993 | 6.92 | 7 | 6.89 | 6.97 |
| 01/26/1993 | 7 | 7.09 | 6.98 | 7.05 |
| 01/27/1993 | 7.08 | 7.17 | 7.05 | 7.09 |
| 01/28/1993 | 7.13 | 7.14 | 7.08 | 7.09 |
| 01/29/1993 | 7.09 | 7.13 | 7.05 | 7.08 |
| 02/01/1993 | 7.08 | 7.11 | 7.05 | 7.11 |
| 02/02/1993 | 7.14 | 7.3 | 7.14 | 7.28 |
| 02/03/1993 | 7.3 | 7.44 | 7.3 | 7.44 |
| 02/04/1993 | 7.44 | 7.52 | 7.33 | 7.48 |
| 02/05/1993 | 7.45 | 7.48 | 7.42 | 7.48 |
| 02/08/1993 | 7.48 | 7.53 | 7.48 | 7.52 |
| 02/09/1993 | 7.52 | 7.56 | 7.52 | 7.56 |
| 02/10/1993 | 7.55 | 7.58 | 7.47 | 7.5 |
| 02/11/1993 | 7.47 | 7.48 | 7.42 | 7.42 |
| 02/12/1993 | 7.44 | 7.44 | 7.33 | 7.34 |
| 02/16/1993 | 7.34 | 7.36 | 7.22 | 7.22 |
| 02/17/1993 | 7.22 | 7.23 | 7.09 | 7.09 |
| 02/18/1993 | 7.14 | 7.25 | 7.14 | 7.2 |
| 02/19/1993 | 7.25 | 7.33 | 7.25 | 7.33 |
| 02/22/1993 | 7.33 | 7.36 | 7.28 | 7.36 |
| 02/23/1993 | 7.38 | 7.55 | 7.34 | 7.5 |
| 02/24/1993 | 7.44 | 7.58 | 7.44 | 7.56 |
| 02/25/1993 | 7.63 | 7.72 | 7.61 | 7.72 |
| 02/26/1993 | 7.69 | 7.8 | 7.69 | 7.8 |
| 03/01/1993 | 7.78 | 7.8 | 7.7 | 7.78 |
| 03/02/1993 | 7.81 | 7.97 | 7.81 | 7.97 |
| 03/03/1993 | 7.91 | 8.03 | 7.91 | 7.97 |
| 03/04/1993 | 7.97 | 7.98 | 7.91 | 7.94 |
| 03/05/1993 | 7.94 | 8.06 | 7.84 | 8 |
| 03/08/1993 | 8 | 8.23 | 7.98 | 8.16 |
| 03/09/1993 | 8.08 | 8.2 | 8.08 | 8.13 |
| 03/10/1993 | 8.09 | 8.17 | 8.05 | 8.16 |
| 03/11/1993 | 8.13 | 8.2 | 8.13 | 8.17 |
| 03/12/1993 | 8.11 | 8.17 | 8.06 | 8.16 |
| 03/15/1993 | 8.13 | 8.16 | 8.06 | 8.08 |
| 03/16/1993 | 8.06 | 8.09 | 8.02 | 8.08 |
| 03/17/1993 | 8.08 | 8.27 | 8.08 | 8.2 |
| 03/18/1993 | 8.19 | 8.34 | 8.17 | 8.34 |
| 03/19/1993 | 8.39 | 8.41 | 8.31 | 8.33 |
| 03/22/1993 | 8.3 | 8.3 | 8.17 | 8.28 |
| 03/23/1993 | 8.23 | 8.23 | 8.06 | 8.09 |
| 03/24/1993 | 8.06 | 8.19 | 8.02 | 8.16 |
| 03/25/1993 | 8.14 | 8.3 | 8.13 | 8.25 |
| 03/26/1993 | 8.27 | 8.3 | 8.22 | 8.22 |
| 03/29/1993 | 8.2 | 8.27 | 8.19 | 8.23 |
| 03/30/1993 | 8.2 | 8.27 | 8.2 | 8.25 |
| 03/31/1993 | 8.28 | 8.33 | 8.22 | 8.27 |
| 04/01/1993 | 8.28 | 8.3 | 8.2 | 8.23 |
| 04/02/1993 | 8.19 | 8.22 | 8.09 | 8.09 |
| 04/05/1993 | 7.94 | 7.98 | 7.61 | 7.77 |
| 04/06/1993 | 7.66 | 7.69 | 7.31 | 7.5 |
| 04/07/1993 | 7.5 | 7.52 | 7.44 | 7.5 |
| 04/08/1993 | 7.52 | 7.59 | 7.48 | 7.52 |
| 04/12/1993 | 7.59 | 7.73 | 7.59 | 7.66 |
| 04/13/1993 | 7.69 | 7.8 | 7.67 | 7.77 |
| 04/14/1993 | 7.78 | 7.78 | 7.66 | 7.77 |
| 04/15/1993 | 7.77 | 7.78 | 7.69 | 7.77 |
| 04/16/1993 | 7.7 | 7.72 | 7.38 | 7.38 |
| 04/19/1993 | 7.39 | 7.39 | 7.22 | 7.22 |
| 04/20/1993 | 7.19 | 7.36 | 7.17 | 7.36 |
| 04/21/1993 | 7.39 | 7.47 | 7.31 | 7.38 |
| 04/22/1993 | 7.31 | 7.59 | 7.3 | 7.53 |
| 04/23/1993 | 7.47 | 7.52 | 7.42 | 7.48 |
| 04/26/1993 | 7.38 | 7.44 | 7.31 | 7.42 |
| 04/27/1993 | 7.38 | 7.41 | 7.31 | 7.33 |
| 04/28/1993 | 7.36 | 7.42 | 7.22 | 7.25 |
| 04/29/1993 | 7.28 | 7.36 | 7.19 | 7.36 |
| 04/30/1993 | 7.39 | 7.5 | 7.39 | 7.47 |
| 05/03/1993 | 7.48 | 7.48 | 7.39 | 7.47 |
| 05/04/1993 | 7.47 | 7.66 | 7.45 | 7.59 |
| 05/05/1993 | 7.52 | 7.67 | 7.52 | 7.63 |
| 05/06/1993 | 7.59 | 7.63 | 7.48 | 7.52 |
| 05/07/1993 | 7.53 | 7.63 | 7.53 | 7.58 |
| 05/10/1993 | 7.55 | 7.66 | 7.55 | 7.61 |
| 05/11/1993 | 7.66 | 7.81 | 7.53 | 7.81 |
| 05/12/1993 | 7.75 | 7.77 | 7.69 | 7.72 |
| 05/13/1993 | 7.73 | 7.73 | 7.55 | 7.59 |
| 05/14/1993 | 7.56 | 7.58 | 7.41 | 7.42 |
| 05/17/1993 | 7.42 | 7.42 | 7.33 | 7.38 |
| 05/18/1993 | 7.38 | 7.38 | 7.28 | 7.28 |
| 05/19/1993 | 7.28 | 7.44 | 7.22 | 7.42 |
| 05/20/1993 | 7.36 | 7.55 | 7.36 | 7.55 |
| 05/21/1993 | 7.53 | 7.58 | 7.38 | 7.42 |
| 05/24/1993 | 7.38 | 7.47 | 7.36 | 7.45 |
| 05/25/1993 | 7.42 | 7.5 | 7.38 | 7.5 |
| 05/26/1993 | 7.48 | 7.53 | 7.44 | 7.5 |
| 05/27/1993 | 7.48 | 7.5 | 7.38 | 7.38 |
| 05/28/1993 | 7.34 | 7.34 | 7.28 | 7.31 |
| 06/01/1993 | 7.28 | 7.28 | 6.98 | 7.02 |
| 06/02/1993 | 7.08 | 7.16 | 7.06 | 7.09 |
| 06/03/1993 | 7.09 | 7.11 | 7.06 | 7.06 |
| 06/04/1993 | 7 | 7.02 | 6.88 | 6.88 |
| 06/07/1993 | 6.91 | 6.92 | 6.59 | 6.69 |
| 06/08/1993 | 6.75 | 6.81 | 6.67 | 6.69 |
| 06/09/1993 | 6.7 | 6.72 | 6.58 | 6.61 |
| 06/10/1993 | 6.66 | 6.84 | 6.64 | 6.7 |
| 06/11/1993 | 6.77 | 6.86 | 6.72 | 6.72 |
| 06/14/1993 | 6.77 | 6.86 | 6.77 | 6.83 |
| 06/15/1993 | 6.83 | 6.91 | 6.83 | 6.91 |
| 06/16/1993 | 6.86 | 6.98 | 6.86 | 6.98 |
| 06/17/1993 | 6.98 | 7.02 | 6.94 | 6.97 |
| 06/18/1993 | 6.97 | 7.08 | 6.95 | 6.98 |
| 06/21/1993 | 7.05 | 7.13 | 7.02 | 7.13 |
| 06/22/1993 | 7.16 | 7.2 | 7.16 | 7.17 |
| 06/23/1993 | 7.14 | 7.14 | 7.02 | 7.02 |
| 06/24/1993 | 6.97 | 7.02 | 6.94 | 7.02 |
| 06/25/1993 | 7 | 7.13 | 7 | 7.11 |
| 06/28/1993 | 7.13 | 7.22 | 7.11 | 7.16 |
| 06/29/1993 | 7.2 | 7.23 | 7.19 | 7.22 |
| 06/30/1993 | 7.25 | 7.34 | 7.25 | 7.28 |
| 07/01/1993 | 7.25 | 7.27 | 7.17 | 7.2 |
| 07/02/1993 | 7.17 | 7.2 | 7.13 | 7.14 |
| 07/06/1993 | 7.11 | 7.13 | 6.92 | 6.98 |
| 07/07/1993 | 6.95 | 6.97 | 6.91 | 6.94 |
| 07/08/1993 | 6.97 | 7.14 | 6.92 | 7.13 |
| 07/09/1993 | 7.13 | 7.2 | 7.09 | 7.2 |
| 07/12/1993 | 7.2 | 7.28 | 7.19 | 7.27 |
| 07/13/1993 | 7.27 | 7.38 | 7.17 | 7.22 |
| 07/14/1993 | 7.2 | 7.23 | 7.08 | 7.11 |
| 07/15/1993 | 7.11 | 7.11 | 7 | 7.06 |
| 07/16/1993 | 7.05 | 7.05 | 6.83 | 6.84 |
| 07/19/1993 | 6.81 | 6.81 | 6.58 | 6.63 |
| 07/20/1993 | 6.63 | 6.67 | 6.61 | 6.66 |
| 07/21/1993 | 6.73 | 6.73 | 6.13 | 6.34 |
| 07/22/1993 | 6.28 | 6.3 | 6.02 | 6.09 |
| 07/23/1993 | 6.08 | 6.22 | 6.08 | 6.19 |
| 07/26/1993 | 6.2 | 6.3 | 6.16 | 6.19 |
| 07/27/1993 | 6.23 | 6.28 | 6.19 | 6.25 |
| 07/28/1993 | 6.28 | 6.41 | 6.27 | 6.33 |
| 07/29/1993 | 6.34 | 6.42 | 6.33 | 6.39 |
| 07/30/1993 | 6.41 | 6.5 | 6.38 | 6.42 |
| 08/02/1993 | 6.42 | 6.45 | 6.31 | 6.34 |
| 08/03/1993 | 6.33 | 6.38 | 6.31 | 6.34 |
| 08/04/1993 | 6.31 | 6.31 | 6.22 | 6.25 |
| 08/05/1993 | 6.23 | 6.27 | 6.2 | 6.22 |
| 08/06/1993 | 6.22 | 6.22 | 6.14 | 6.14 |
| 08/09/1993 | 6.16 | 6.2 | 6.14 | 6.17 |
| 08/10/1993 | 6.17 | 6.22 | 6.09 | 6.13 |
| 08/11/1993 | 6.13 | 6.16 | 6.02 | 6.03 |
| 08/12/1993 | 6.02 | 6.03 | 5.95 | 5.97 |
| 08/13/1993 | 5.95 | 5.97 | 5.84 | 5.86 |
| 08/16/1993 | 5.92 | 5.95 | 5.89 | 5.95 |
| 08/17/1993 | 5.97 | 6.14 | 5.97 | 6.13 |
| 08/18/1993 | 6.17 | 6.42 | 6.17 | 6.42 |
| 08/19/1993 | 6.42 | 6.5 | 6.38 | 6.48 |
| 08/20/1993 | 6.47 | 6.47 | 6.41 | 6.45 |
| 08/23/1993 | 6.45 | 6.48 | 6.34 | 6.39 |
| 08/24/1993 | 6.39 | 6.41 | 6.36 | 6.39 |
| 08/25/1993 | 6.39 | 6.45 | 6.38 | 6.45 |
| 08/26/1993 | 6.45 | 6.47 | 6.38 | 6.44 |
| 08/27/1993 | 6.38 | 6.41 | 6.38 | 6.39 |
| 08/30/1993 | 6.38 | 6.44 | 6.38 | 6.41 |
| 08/31/1993 | 6.44 | 6.52 | 6.42 | 6.5 |
| 09/01/1993 | 6.47 | 6.59 | 6.44 | 6.55 |
| 09/02/1993 | 6.55 | 6.55 | 6.38 | 6.45 |
| 09/03/1993 | 6.45 | 6.48 | 6.41 | 6.42 |
| 09/07/1993 | 6.45 | 6.55 | 6.44 | 6.44 |
| 09/08/1993 | 6.42 | 6.42 | 6.38 | 6.41 |
| 09/09/1993 | 6.39 | 6.47 | 6.38 | 6.41 |
| 09/10/1993 | 6.42 | 6.5 | 6.39 | 6.48 |
| 09/13/1993 | 6.56 | 6.69 | 6.56 | 6.59 |
| 09/14/1993 | 6.63 | 6.67 | 6.61 | 6.63 |
| 09/15/1993 | 6.64 | 6.73 | 6.63 | 6.73 |
| 09/16/1993 | 6.73 | 6.73 | 6.69 | 6.72 |
| 09/17/1993 | 6.66 | 6.72 | 6.47 | 6.52 |
| 09/20/1993 | 6.59 | 6.67 | 6.59 | 6.63 |
| 09/21/1993 | 6.63 | 6.72 | 6.61 | 6.67 |
| 09/22/1993 | 6.69 | 6.75 | 6.67 | 6.7 |
| 09/23/1993 | 6.7 | 6.72 | 6.61 | 6.61 |
| 09/24/1993 | 6.63 | 6.67 | 6.63 | 6.64 |
| 09/27/1993 | 6.64 | 6.69 | 6.63 | 6.67 |
| 09/28/1993 | 6.69 | 6.69 | 6.63 | 6.67 |
| 09/29/1993 | 6.7 | 6.7 | 6.61 | 6.63 |
| 09/30/1993 | 6.63 | 6.63 | 6.56 | 6.58 |
| 10/01/1993 | 6.56 | 6.58 | 6.56 | 6.58 |
| 10/04/1993 | 6.56 | 6.81 | 6.56 | 6.73 |
| 10/05/1993 | 6.78 | 6.88 | 6.77 | 6.83 |
| 10/06/1993 | 6.81 | 6.86 | 6.81 | 6.84 |
| 10/07/1993 | 6.84 | 6.84 | 6.81 | 6.81 |
| 10/08/1993 | 6.86 | 6.88 | 6.83 | 6.84 |
| 10/11/1993 | 6.84 | 6.95 | 6.83 | 6.92 |
| 10/12/1993 | 6.92 | 6.97 | 6.89 | 6.94 |
| 10/13/1993 | 6.94 | 6.97 | 6.92 | 6.94 |
| 10/14/1993 | 6.94 | 7.22 | 6.94 | 7.17 |
| 10/15/1993 | 7.25 | 7.44 | 7.23 | 7.38 |
| 10/18/1993 | 7.31 | 7.36 | 7.22 | 7.23 |
| 10/19/1993 | 7.13 | 7.16 | 7.06 | 7.08 |
| 10/20/1993 | 7.13 | 7.19 | 7.09 | 7.17 |
| 10/21/1993 | 7.16 | 7.28 | 7.06 | 7.22 |
| 10/22/1993 | 7.22 | 7.25 | 7.14 | 7.14 |
| 10/25/1993 | 7.19 | 7.36 | 7.19 | 7.34 |
| 10/26/1993 | 7.34 | 7.34 | 7.25 | 7.27 |
| 10/27/1993 | 7.28 | 7.38 | 7.27 | 7.38 |
| 10/28/1993 | 7.31 | 7.39 | 7.31 | 7.39 |
| 10/29/1993 | 7.38 | 7.39 | 7.31 | 7.34 |
| 11/01/1993 | 7.28 | 7.39 | 7.28 | 7.39 |
| 11/02/1993 | 7.39 | 7.39 | 7.31 | 7.34 |
| 11/03/1993 | 7.31 | 7.33 | 7.22 | 7.25 |
| 11/04/1993 | 7.25 | 7.25 | 7.19 | 7.2 |
| 11/05/1993 | 7.09 | 7.19 | 7.09 | 7.14 |
| 11/08/1993 | 7.16 | 7.19 | 7.09 | 7.14 |
| 11/09/1993 | 7.17 | 7.19 | 7.13 | 7.16 |
| 11/10/1993 | 7.14 | 7.16 | 7.11 | 7.13 |
| 11/11/1993 | 7.13 | 7.13 | 7 | 7.02 |
| 11/12/1993 | 7.02 | 7.16 | 7.02 | 7.09 |
| 11/15/1993 | 7.09 | 7.14 | 7.06 | 7.09 |
| 11/16/1993 | 7.13 | 7.42 | 7.11 | 7.34 |
| 11/17/1993 | 7.33 | 7.33 | 7.25 | 7.3 |
| 11/18/1993 | 7.25 | 7.31 | 7.2 | 7.31 |
| 11/19/1993 | 7.31 | 7.31 | 7.22 | 7.27 |
| 11/22/1993 | 7.27 | 7.34 | 7.16 | 7.33 |
| 11/23/1993 | 7.36 | 7.41 | 7.27 | 7.28 |
| 11/24/1993 | 7.3 | 7.33 | 7.23 | 7.27 |
| 11/26/1993 | 7.27 | 7.28 | 7.22 | 7.23 |
| 11/29/1993 | 7.27 | 7.3 | 7.23 | 7.27 |
| 11/30/1993 | 7.23 | 7.42 | 7.23 | 7.41 |
| 12/01/1993 | 7.44 | 7.48 | 7.42 | 7.47 |
| 12/02/1993 | 7.41 | 7.48 | 7.39 | 7.47 |
| 12/03/1993 | 7.48 | 7.52 | 7.42 | 7.47 |
| 12/06/1993 | 7.47 | 7.61 | 7.47 | 7.61 |
| 12/07/1993 | 7.58 | 7.69 | 7.58 | 7.69 |
| 12/08/1993 | 7.56 | 7.64 | 7.56 | 7.61 |
| 12/09/1993 | 7.58 | 7.63 | 7.58 | 7.61 |
| 12/10/1993 | 7.58 | 7.58 | 7.48 | 7.52 |
| 12/13/1993 | 7.48 | 7.55 | 7.48 | 7.53 |
| 12/14/1993 | 7.52 | 7.64 | 7.5 | 7.61 |
| 12/15/1993 | 7.58 | 7.69 | 7.55 | 7.61 |
| 12/16/1993 | 7.59 | 7.64 | 7.58 | 7.61 |
| 12/17/1993 | 7.59 | 7.59 | 7.53 | 7.58 |
| 12/20/1993 | 7.56 | 7.58 | 7.52 | 7.55 |
| 12/21/1993 | 7.48 | 7.55 | 7.47 | 7.55 |
| 12/22/1993 | 7.55 | 7.66 | 7.52 | 7.66 |
| 12/23/1993 | 7.63 | 7.63 | 7.59 | 7.61 |
| 12/27/1993 | 7.58 | 7.61 | 7.53 | 7.61 |
| 12/28/1993 | 7.59 | 7.69 | 7.55 | 7.66 |
| 12/29/1993 | 7.63 | 7.66 | 7.63 | 7.63 |
| 12/30/1993 | 7.61 | 7.69 | 7.61 | 7.67 |
| 12/31/1993 | 7.69 | 7.84 | 7.67 | 7.8 |