Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Colgate-Palmolive Company logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CL: Colgate-Palmolive Company Historical Data

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.5756
CLOSE 8.5834

Low

LOW 7.25

High

HIGH 9.67
DATEOPENHIGHLOWCLOSE
01/03/19957.897.927.817.86
01/04/19957.837.847.727.77
01/05/19957.727.727.487.52
01/06/19957.527.667.57.5
01/09/19957.527.597.477.47
01/10/19957.447.447.337.36
01/11/19957.317.447.37.44
01/12/19957.457.57.347.5
01/13/19957.537.587.447.52
01/16/19957.487.557.457.5
01/17/19957.457.477.347.47
01/18/19957.477.477.317.34
01/19/19957.317.347.287.33
01/20/19957.337.347.277.33
01/23/19957.317.347.277.34
01/24/19957.347.397.317.33
01/25/19957.37.457.257.36
01/26/19957.337.457.337.39
01/27/19957.447.727.447.72
01/30/19957.727.737.567.69
01/31/19957.697.867.667.86
02/01/19957.817.837.737.73
02/02/19957.737.837.697.8
02/03/19957.847.897.847.89
02/06/19957.887.977.867.94
02/07/19957.958.037.958.02
02/08/19958.028.0988.03
02/09/19958.028.037.867.88
02/10/19957.887.887.77.8
02/13/19957.817.887.817.88
02/14/19957.887.887.757.75
02/15/19957.757.887.737.86
02/16/19957.887.887.787.8
02/17/19957.87.837.737.73
02/21/19957.757.887.727.81
02/22/19957.817.817.737.75
02/23/19957.787.947.777.86
02/24/19957.838.137.838.11
02/27/19958.058.097.978.06
02/28/19958.098.178.058.06
03/01/19958.068.117.977.97
03/02/19957.958.037.868.02
03/03/199588.1188.06
03/06/19958.028.0888.08
03/07/19958.098.137.917.97
03/08/19957.977.987.847.84
03/09/19957.847.897.817.84
03/10/19957.887.927.837.88
03/13/19957.948.027.917.95
03/14/199588.177.988.14
03/15/19958.148.38.148.16
03/16/19958.148.398.148.3
03/17/19958.288.368.258.33
03/20/19958.318.348.238.31
03/21/19958.318.398.318.34
03/22/19958.338.428.338.39
03/23/19958.418.488.398.48
03/24/19958.488.488.428.47
03/27/19958.528.528.368.42
03/28/19958.418.478.338.47
03/29/19958.458.528.338.34
03/30/19958.388.388.28.22
03/31/19958.138.258.138.25
04/03/19958.168.288.118.28
04/04/19958.278.478.278.47
04/05/19958.478.528.448.52
04/06/19958.488.538.428.52
04/07/19958.528.558.458.53
04/10/19958.58.528.458.45
04/11/19958.448.488.428.44
04/12/19958.428.528.398.5
04/13/19958.58.558.368.36
04/17/19958.448.538.448.48
04/18/19958.58.648.58.55
04/19/19958.58.668.58.66
04/20/19958.648.78.598.64
04/21/19958.668.88.648.73
04/24/19958.788.818.728.81
04/25/19958.818.818.78.75
04/26/19958.778.778.568.61
04/27/19958.668.758.638.75
04/28/19958.758.788.638.78
05/01/19958.758.758.618.66
05/02/19958.648.648.558.63
05/03/19958.668.948.648.92
05/04/19958.979.068.889.02
05/05/19959.069.068.959
05/08/19959.059.138.979.11
05/09/19959.199.229.119.16
05/10/19959.169.29.119.14
05/11/19959.119.119.029.05
05/12/199599.058.868.91
05/15/19958.899.168.899.06
05/16/19959.099.099.029.06
05/17/19959.039.058.928.94
05/18/19958.948.958.898.92
05/19/19958.949.028.928.98
05/22/199599.058.948.97
05/23/19958.989.068.959.02
05/24/19959.069.179.059.13
05/25/19959.139.319.119.2
05/26/19959.199.389.179.31
05/30/19959.349.449.349.41
05/31/19959.429.639.369.63
06/01/19959.599.679.569.59
06/02/19959.569.649.389.45
06/05/19959.489.489.349.42
06/06/19959.369.429.339.42
06/07/19959.429.479.389.44
06/08/19959.449.529.429.5
06/09/19959.449.459.349.39
06/12/19959.389.489.339.47
06/13/19959.489.59.449.47
06/14/19959.479.479.429.44
06/15/19959.459.619.459.59
06/16/19959.619.639.589.63
06/19/19959.639.679.619.63
06/20/19959.639.669.39.31
06/21/19959.39.389.279.3
06/22/19959.319.449.319.44
06/23/19959.429.429.39.36
06/26/19959.319.429.319.41
06/27/19959.419.449.319.31
06/28/19959.279.39.199.25
06/29/19959.259.279.169.19
06/30/19959.199.259.139.14
07/03/19959.139.139.069.11
07/05/19959.119.169.039.08
07/06/19959.119.118.818.83
07/07/19958.8398.818.97
07/10/19959.059.29.039.13
07/11/19959.169.169.119.14
07/12/19959.119.138.979.09
07/13/19959.099.119.029.02
07/14/19958.388.568.318.53
07/17/19958.568.598.528.58
07/18/19958.558.558.338.48
07/19/19958.448.448.338.38
07/20/19958.418.478.338.39
07/21/19958.368.398.288.38
07/24/19958.388.478.328.47
07/25/19958.478.58.418.42
07/26/19958.58.618.458.53
07/27/19958.558.678.558.63
07/28/19958.648.778.648.7
07/31/19958.738.868.728.75
08/01/19958.88.838.738.81
08/02/19958.848.948.838.86
08/03/19958.868.898.788.81
08/04/19958.818.868.778.81
08/07/19958.88.88.738.73
08/08/19958.728.728.588.58
08/09/19958.598.678.588.64
08/10/19958.638.648.588.58
08/11/19958.588.618.528.53
08/14/19958.558.638.558.63
08/15/19958.618.638.528.58
08/16/19958.568.568.418.47
08/17/19958.488.488.418.44
08/18/19958.448.458.348.34
08/21/19958.418.458.398.41
08/22/19958.418.538.418.53
08/23/19958.638.638.58.52
08/24/19958.528.538.448.47
08/25/19958.428.448.368.36
08/28/19958.388.458.38.41
08/29/19958.428.458.388.45
08/30/19958.458.458.398.44
08/31/19958.448.58.418.5
09/01/19958.558.638.528.56
09/05/19958.598.648.588.63
09/06/19958.638.638.558.59
09/07/19958.598.638.558.56
09/08/19958.568.638.538.63
09/11/19958.598.728.598.67
09/12/19958.678.698.568.67
09/13/19958.678.978.648.89
09/14/19958.899.138.899.06
09/15/19959.069.068.918.94
09/18/19958.848.888.78.88
09/19/19958.918.988.868.97
09/20/19958.168.418.138.39
09/21/19958.388.478.348.41
09/22/19958.348.368.38.31
09/25/19958.338.348.278.31
09/26/19958.288.38.198.22
09/27/19958.198.318.198.23
09/28/19958.228.338.28.31
09/29/19958.388.398.288.33
10/02/19958.348.348.278.27
10/03/19958.278.348.278.31
10/04/19958.318.388.258.36
10/05/19958.398.488.398.45
10/06/19958.58.538.478.47
10/09/19958.488.58.448.5
10/10/19958.458.58.428.48
10/11/19958.58.58.428.47
10/12/19958.488.58.388.41
10/13/19958.448.448.398.41
10/16/19958.388.418.338.33
10/17/19958.388.428.338.34
10/18/19958.368.58.368.48
10/19/19958.538.818.538.8
10/20/19958.778.898.778.78
10/23/19958.758.838.678.78
10/24/19958.818.988.788.92
10/25/19958.928.928.758.88
10/26/19958.848.868.698.78
10/27/19958.668.728.618.63
10/30/19958.598.698.588.67
10/31/19958.698.788.668.66
11/01/19958.668.738.648.73
11/02/19958.758.788.668.67
11/03/19958.698.838.698.81
11/06/19958.838.898.78.7
11/07/19958.738.758.588.59
11/08/19958.588.638.538.59
11/09/19958.588.638.538.61
11/10/19958.598.648.588.64
11/13/19958.648.648.588.63
11/14/19958.618.738.618.64
11/15/19958.648.848.618.81
11/16/19958.949.038.889
11/17/19958.978.988.888.95
11/20/19958.959.068.918.92
11/21/19958.898.958.848.86
11/22/19958.888.888.88.81
11/24/19958.848.848.788.8
11/27/19958.888.928.838.89
11/28/19958.919.038.819.03
11/29/199599.098.889.09
11/30/19959.319.319.119.16
12/01/19959.179.179.039.09
12/04/19959.119.119.039.11
12/05/19959.139.229.089.17
12/06/19959.199.319.199.25
12/07/19959.389.389.259.3
12/08/19959.349.349.259.28
12/11/19959.259.349.169.34
12/12/19959.319.389.319.36
12/13/19959.369.389.289.36
12/14/19959.399.619.369.55
12/15/19959.559.559.389.38
12/18/19959.229.369.069.14
12/19/19959.069.179.069.09
12/20/19959.069.098.918.91
12/21/19958.918.978.868.88
12/22/19958.838.948.618.63
12/26/19958.678.868.668.83
12/27/19958.848.898.818.84
12/28/19958.848.848.728.75
12/29/19958.758.788.728.78