CL: Colgate-Palmolive Company Historical Data

1994 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 7.3137

CLOSE 7.3167

Low

LOW 6.19

High

HIGH 8.17

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	7.75	7.78	7.59	7.61
01/04/1994	7.61	7.63	7.48	7.5
01/05/1994	7.47	7.47	7.38	7.47
01/06/1994	7.44	7.45	7.39	7.39
01/07/1994	7.38	7.5	7.31	7.5
01/10/1994	7.5	7.63	7.48	7.59
01/11/1994	7.59	7.66	7.58	7.64
01/12/1994	7.61	7.7	7.58	7.64
01/13/1994	7.64	7.64	7.58	7.59
01/14/1994	7.59	7.63	7.58	7.61
01/17/1994	7.61	7.61	7.52	7.53
01/18/1994	7.52	7.55	7.5	7.52
01/19/1994	7.44	7.45	7.39	7.42
01/20/1994	7.42	7.58	7.41	7.56
01/21/1994	7.63	7.63	7.5	7.53
01/24/1994	7.53	7.53	7.5	7.52
01/25/1994	7.5	7.52	7.41	7.44
01/26/1994	7.42	7.44	7.34	7.34
01/27/1994	7.34	7.42	7.31	7.41
01/28/1994	7.42	7.47	7.41	7.44
01/31/1994	7.47	7.52	7.45	7.45
02/01/1994	7.48	7.48	7.42	7.44
02/02/1994	7.47	7.61	7.45	7.59
02/03/1994	7.59	7.7	7.59	7.66
02/04/1994	7.69	7.73	7.61	7.61
02/07/1994	7.55	7.69	7.55	7.64
02/08/1994	7.64	7.69	7.59	7.67
02/09/1994	7.7	7.75	7.66	7.73
02/10/1994	7.75	7.75	7.61	7.61
02/11/1994	7.64	7.67	7.59	7.66
02/14/1994	7.67	7.78	7.67	7.75
02/15/1994	7.73	7.97	7.73	7.95
02/16/1994	7.95	8.11	7.94	8.11
02/17/1994	8.09	8.11	7.97	8.02
02/18/1994	8.02	8.03	7.92	7.95
02/22/1994	7.98	8.11	7.98	8.11
02/23/1994	8.11	8.11	8.03	8.08
02/24/1994	8.09	8.11	8.02	8.06
02/25/1994	8.08	8.17	8.05	8.16
02/28/1994	8.17	8.17	8.11	8.14
03/01/1994	8.11	8.11	8.02	8.08
03/02/1994	7.97	8.08	7.91	8.08
03/03/1994	8.06	8.08	7.98	8.02
03/04/1994	8.02	8.09	8	8.03
03/07/1994	8.06	8.16	8.06	8.13
03/08/1994	8.09	8.17	8.06	8.08
03/09/1994	8.08	8.16	8	8.11
03/10/1994	8.13	8.13	8.06	8.09
03/11/1994	8.08	8.09	8.02	8.06
03/14/1994	8.06	8.06	7.98	8
03/15/1994	8.05	8.16	7.98	8.05
03/16/1994	8.06	8.06	7.95	7.98
03/17/1994	8.02	8.03	7.91	7.91
03/18/1994	7.84	7.92	7.83	7.86
03/21/1994	7.86	7.86	7.8	7.83
03/22/1994	7.84	7.88	7.81	7.83
03/23/1994	7.56	7.67	7.53	7.58
03/24/1994	7.53	7.55	7.36	7.42
03/25/1994	7.42	7.48	7.41	7.44
03/28/1994	7.45	7.47	7.28	7.38
03/29/1994	7.34	7.36	7.22	7.28
03/30/1994	7.28	7.3	7.16	7.23
03/31/1994	7.25	7.27	6.95	7.23
04/04/1994	7	7.2	7	7.16
04/05/1994	7.19	7.23	7.14	7.22
04/06/1994	7.22	7.22	7.11	7.14
04/07/1994	7.17	7.17	7.08	7.09
04/08/1994	7.06	7.08	7	7.03
04/11/1994	7.02	7.06	6.98	7.06
04/12/1994	7.08	7.08	7	7.03
04/13/1994	7.03	7.05	6.95	7.05
04/14/1994	7.06	7.2	7.03	7.2
04/15/1994	7.2	7.22	7.11	7.14
04/18/1994	7.13	7.14	7.06	7.11
04/19/1994	7.03	7.11	7	7.05
04/20/1994	7.06	7.22	7.05	7.22
04/21/1994	7.23	7.23	7.17	7.2
04/22/1994	7.2	7.31	7.19	7.25
04/25/1994	7.3	7.31	7.22	7.25
04/26/1994	7.28	7.28	7.23	7.28
04/28/1994	7.28	7.3	7.2	7.2
04/29/1994	7.23	7.38	7.22	7.33
05/02/1994	7.3	7.44	7.23	7.44
05/03/1994	7.44	7.44	7.25	7.36
05/04/1994	7.39	7.39	7.22	7.31
05/05/1994	7.33	7.33	7.09	7.14
05/06/1994	7.11	7.13	7.05	7.13
05/09/1994	7.16	7.16	6.95	7
05/10/1994	7.05	7.08	7	7.06
05/11/1994	7.03	7.08	7.03	7.05
05/12/1994	7.06	7.16	7.05	7.09
05/13/1994	7.11	7.13	7.05	7.05
05/16/1994	7	7.08	7	7.06
05/17/1994	7.08	7.22	7.03	7.2
05/18/1994	7.22	7.23	7.09	7.22
05/19/1994	7.25	7.33	7.22	7.3
05/20/1994	7.3	7.31	7.25	7.28
05/23/1994	7.3	7.31	7.22	7.31
05/24/1994	7.31	7.33	7.25	7.27
05/25/1994	7.23	7.25	7.22	7.23
05/26/1994	7.22	7.27	7.22	7.25
05/27/1994	7.23	7.28	7.22	7.27
05/31/1994	7.27	7.27	7.13	7.16
06/01/1994	7.19	7.19	7.09	7.09
06/02/1994	7.09	7.23	7.09	7.2
06/03/1994	7.16	7.2	7.16	7.2
06/06/1994	7.22	7.25	7.19	7.22
06/07/1994	7.19	7.23	7.14	7.23
06/08/1994	7.28	7.28	7.17	7.19
06/09/1994	7.17	7.22	7.16	7.17
06/10/1994	7.2	7.2	7.09	7.13
06/13/1994	7.11	7.14	7	7.14
06/14/1994	7.16	7.2	7.14	7.2
06/15/1994	7.28	7.28	7.13	7.17
06/16/1994	7.14	7.17	7.11	7.16
06/17/1994	7.14	7.19	7.09	7.11
06/20/1994	7.09	7.16	7.05	7.05
06/21/1994	6.97	6.97	6.77	6.86
06/22/1994	6.83	6.84	6.66	6.69
06/23/1994	6.7	6.8	6.63	6.63
06/24/1994	6.59	6.59	6.41	6.55
06/27/1994	6.5	6.7	6.48	6.67
06/28/1994	6.64	6.67	6.59	6.66
06/29/1994	6.66	6.7	6.59	6.63
06/30/1994	6.66	6.66	6.5	6.53
07/01/1994	6.59	6.59	6.52	6.53
07/05/1994	6.53	6.61	6.45	6.48
07/06/1994	6.5	6.61	6.48	6.61
07/07/1994	6.63	6.7	6.63	6.64
07/08/1994	6.61	6.7	6.59	6.7
07/11/1994	6.72	6.75	6.64	6.66
07/12/1994	6.66	6.69	6.59	6.67
07/13/1994	6.64	6.69	6.48	6.53
07/14/1994	6.56	6.67	6.55	6.63
07/15/1994	6.63	6.69	6.61	6.64
07/18/1994	6.64	6.69	6.59	6.66
07/19/1994	6.59	6.63	6.47	6.52
07/20/1994	6.47	6.53	6.47	6.53
07/21/1994	6.52	6.53	6.19	6.31
07/22/1994	6.31	6.48	6.28	6.48
07/25/1994	6.44	6.5	6.44	6.48
07/26/1994	6.5	6.58	6.48	6.58
07/27/1994	6.56	6.58	6.5	6.52
07/28/1994	6.52	6.63	6.5	6.61
07/29/1994	6.64	6.67	6.63	6.67
08/01/1994	6.67	6.67	6.56	6.59
08/02/1994	6.58	6.59	6.48	6.52
08/03/1994	6.53	6.53	6.48	6.5
08/04/1994	6.5	6.56	6.47	6.48
08/05/1994	6.47	6.53	6.47	6.5
08/08/1994	6.53	6.58	6.48	6.56
08/09/1994	6.66	6.72	6.66	6.66
08/10/1994	6.69	6.8	6.63	6.8
08/11/1994	6.86	6.92	6.73	6.75
08/12/1994	6.78	6.89	6.77	6.86
08/15/1994	6.88	6.88	6.84	6.86
08/16/1994	6.88	6.95	6.83	6.91
08/17/1994	6.94	6.98	6.92	6.98
08/18/1994	6.95	6.97	6.89	6.97
08/19/1994	6.97	6.98	6.92	6.97
08/22/1994	6.97	7.11	6.95	7.11
08/23/1994	7.14	7.16	7.05	7.05
08/24/1994	7.08	7.13	7.03	7.13
08/25/1994	7.09	7.14	7.09	7.14
08/26/1994	7.16	7.25	7.14	7.23
08/29/1994	7.25	7.31	7.14	7.23
08/30/1994	7.25	7.27	7.17	7.19
08/31/1994	7.19	7.19	7.14	7.16
09/01/1994	7.17	7.19	7.13	7.19
09/02/1994	7.17	7.17	7.09	7.09
09/06/1994	7.13	7.14	7.08	7.08
09/07/1994	7.08	7.09	6.97	6.97
09/08/1994	6.97	6.98	6.91	6.91
09/09/1994	6.84	6.89	6.81	6.89
09/12/1994	6.91	6.94	6.91	6.94
09/13/1994	6.92	6.94	6.7	6.7
09/14/1994	6.81	6.92	6.81	6.92
09/15/1994	6.94	7.05	6.92	7.02
09/16/1994	6.97	7.02	6.94	7.02
09/19/1994	7.02	7.03	6.98	6.98
09/20/1994	6.97	7.05	6.95	6.95
09/21/1994	6.98	7.08	6.94	7.06
09/22/1994	7.08	7.11	7.05	7.06
09/23/1994	7.06	7.06	6.98	6.98
09/26/1994	7	7.23	7	7.23
09/27/1994	7.22	7.25	7.14	7.23
09/28/1994	7.28	7.33	7.27	7.28
09/29/1994	7.31	7.31	7.17	7.25
09/30/1994	7.23	7.28	7.17	7.25
10/03/1994	7.25	7.27	7.19	7.27
10/04/1994	7.23	7.3	7.22	7.28
10/05/1994	7.28	7.3	7.19	7.22
10/06/1994	7.23	7.23	7.13	7.17
10/07/1994	7.16	7.19	7.13	7.16
10/10/1994	7.14	7.23	7.14	7.23
10/11/1994	7.25	7.48	7.25	7.33
10/12/1994	7.33	7.39	7.33	7.38
10/13/1994	7.44	7.5	7.39	7.44
10/14/1994	7.42	7.5	7.31	7.48
10/17/1994	7.47	7.63	7.47	7.55
10/18/1994	7.58	7.63	7.53	7.61
10/19/1994	7.56	7.59	7.53	7.58
10/20/1994	7.58	7.61	7.38	7.47
10/21/1994	7.44	7.55	7.42	7.52
10/24/1994	7.5	7.55	7.42	7.42
10/25/1994	7.39	7.48	7.39	7.47
10/26/1994	7.45	7.47	7.44	7.47
10/27/1994	7.47	7.56	7.44	7.55
10/28/1994	7.56	7.63	7.53	7.55
10/31/1994	7.59	7.67	7.58	7.59
11/01/1994	7.59	7.67	7.58	7.66
11/02/1994	7.66	7.66	7.55	7.61
11/03/1994	7.59	7.66	7.55	7.58
11/04/1994	7.61	7.61	7.48	7.5
11/07/1994	7.52	7.56	7.5	7.56
11/08/1994	7.56	7.64	7.56	7.63
11/09/1994	7.69	7.69	7.53	7.59
11/10/1994	7.61	7.66	7.56	7.59
11/11/1994	7.53	7.56	7.47	7.56
11/14/1994	7.58	7.67	7.55	7.64
11/15/1994	7.64	7.66	7.61	7.64
11/16/1994	7.63	7.77	7.63	7.75
11/17/1994	7.75	7.84	7.73	7.83
11/18/1994	7.83	7.83	7.72	7.77
11/21/1994	7.77	7.8	7.7	7.72
11/22/1994	7.67	7.73	7.55	7.58
11/23/1994	7.56	7.59	7.45	7.56
11/25/1994	7.53	7.59	7.52	7.53
11/28/1994	7.53	7.55	7.47	7.5
11/29/1994	7.48	7.5	7.42	7.5
11/30/1994	7.5	7.53	7.48	7.52
12/01/1994	7.48	7.48	7.44	7.44
12/02/1994	7.41	7.48	7.31	7.48
12/05/1994	7.48	7.56	7.45	7.5
12/06/1994	7.58	7.63	7.56	7.63
12/07/1994	7.61	7.67	7.56	7.64
12/08/1994	7.63	7.7	7.58	7.63
12/09/1994	7.59	7.61	7.56	7.61
12/12/1994	7.61	7.81	7.59	7.81
12/13/1994	7.81	7.94	7.73	7.92
12/14/1994	7.91	8.05	7.88	7.97
12/15/1994	7.94	7.97	7.81	7.89
12/16/1994	7.88	8.02	7.83	8.02
12/19/1994	7.97	8.09	7.97	8.06
12/20/1994	8.03	8.08	8.02	8.06
12/21/1994	8.03	8.06	7.89	7.89
12/22/1994	7.81	7.83	7.69	7.69
12/23/1994	7.78	7.84	7.72	7.83
12/27/1994	7.81	7.88	7.81	7.88
12/28/1994	7.88	7.88	7.77	7.86
12/29/1994	7.83	7.92	7.75	7.91
12/30/1994	7.91	7.97	7.91	7.92

Menu

Create your free account now!

CL: Colgate-Palmolive Company Historical Data

1994 Historical Chart

Average

Low

High