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

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.2839
CLOSE 10.2989

Low

LOW 8.61

High

HIGH 12.06
DATEOPENHIGHLOWCLOSE
01/02/19968.758.918.738.86
01/03/19968.929.038.929.02
01/04/19969.139.29.039.11
01/05/1996998.758.94
01/08/19968.9598.949
01/09/19968.979.028.868.97
01/10/19968.818.818.618.61
01/11/19968.698.728.638.67
01/12/19968.678.778.618.75
01/15/19968.728.778.78.75
01/16/19968.788.898.758.84
01/17/19968.888.898.728.73
01/18/19968.758.978.758.94
01/19/19968.898.928.838.89
01/22/19968.918.978.838.92
01/23/19968.869.068.869.02
01/24/19968.949.038.888.88
01/25/19968.888.988.738.91
01/26/19968.928.948.918.92
01/29/19968.948.978.928.97
01/30/19968.979.118.979.11
01/31/19969.139.259.119.25
02/01/19969.239.239.139.16
02/02/19969.139.1399.08
02/05/199699.058.849.02
02/06/199699.178.949.13
02/07/19969.119.229.069.09
02/08/19969.259.699.239.52
02/09/19969.5210.029.489.97
02/12/19969.849.869.649.77
02/13/19969.779.889.739.88
02/14/19969.839.849.729.75
02/15/19969.789.869.759.77
02/16/19969.759.929.739.89
02/20/19969.819.869.779.78
02/21/19969.779.889.779.81
02/22/19969.849.949.779.86
02/23/19969.889.989.839.89
02/26/19969.869.929.819.81
02/27/19969.819.849.779.77
02/28/19969.89.89.739.77
02/29/19969.729.979.79.78
03/01/19961010.459.9510.38
03/04/199610.3810.510.310.33
03/05/199610.0810.1910.0610.17
03/06/199610.1710.2510.0510.06
03/07/199610.0310.061010.06
03/08/19969.75109.759.97
03/11/19969.9410.029.819.95
03/12/19969.9210.119.9210.06
03/13/199610.0310.069.9710.05
03/14/199610.0210.029.839.84
03/15/19969.849.929.89.89
03/18/19969.919.989.849.97
03/19/19961010.089.8910.02
03/20/19969.9410.119.8910.05
03/21/199610.0210.059.9410
03/22/19969.9810.119.9810.08
03/25/199610.1110.169.899.95
03/26/19969.9110.069.8910
03/27/199610109.819.88
03/28/19969.819.819.739.77
03/29/19969.759.759.729.73
04/01/19969.739.889.739.8
04/02/19969.779.789.649.7
04/03/19969.79.759.679.75
04/04/19969.759.929.759.89
04/08/19969.759.759.639.69
04/09/19969.729.739.619.64
04/10/19969.649.649.419.42
04/11/19969.429.479.259.45
04/12/19969.459.559.419.55
04/15/19969.559.589.449.53
04/16/19969.559.679.59.63
04/17/19969.639.669.489.48
04/18/19969.59.639.479.63
04/19/19969.589.639.539.55
04/22/19969.599.699.589.69
04/23/19969.619.669.569.58
04/24/19969.599.619.459.47
04/25/19969.479.569.449.56
04/26/19969.639.669.529.53
04/29/19969.59.599.459.47
04/30/19969.529.599.459.58
05/01/19969.559.669.529.53
05/02/19969.449.59.39.47
05/03/19969.479.599.479.53
05/06/19969.599.619.369.47
05/07/19969.449.539.419.53
05/08/19969.529.699.419.67
05/09/19969.639.729.619.72
05/10/19969.819.869.679.83
05/13/19969.849.979.839.95
05/14/19969.9710.089.9710.02
05/15/19961010.029.929.97
05/16/19969.9410.029.849.84
05/17/19969.889.949.839.91
05/20/19969.919.929.849.89
05/21/19969.929.929.89.91
05/22/19969.9110.039.899.98
05/23/19969.88109.849.97
05/24/19961010.069.9810.05
05/28/199610.0810.089.9510
05/29/19961010.039.9210.02
05/30/19969.9710.039.849.98
05/31/19969.9810.089.779.84
06/03/19969.789.979.759.97
06/04/199610.0310.289.9210.28
06/05/199610.2510.3810.1310.36
06/06/199610.4710.4710.3110.41
06/07/199610.2210.4110.1410.41
06/10/199610.3910.3910.2310.3
06/11/199610.310.3810.2510.25
06/12/199610.2710.2810.1310.16
06/13/199610.1610.2310.1410.23
06/14/199610.2710.3110.1610.2
06/17/199610.210.210.0510.09
06/18/199610.0610.2310.0610.09
06/19/199610.0910.2510.0810.22
06/20/199610.2210.3910.1910.34
06/21/199610.3810.4410.3110.41
06/24/199610.4410.7210.3910.67
06/25/199610.6610.7210.5910.7
06/26/199610.6710.7210.5610.58
06/27/199610.5510.5510.3110.52
06/28/199610.5510.6410.5210.59
07/01/199610.6110.6410.510.58
07/02/199610.5510.5610.4510.52
07/03/199610.4810.5310.4210.47
07/05/199610.3610.4110.2510.27
07/08/199610.2210.4410.1710.31
07/09/199610.4410.5310.3110.33
07/10/199610.310.310.1410.28
07/11/199610.2210.3310.1410.19
07/12/199610.2210.4410.1910.38
07/15/199610.4210.4410.2310.27
07/16/199610.2510.259.8810.09
07/17/199610.2510.2510.0610.14
07/18/199610.1610.2710.1110.17
07/19/199610.1910.3110.1610.28
07/22/199610.2510.2510.1610.19
07/23/199610.1610.3610.1610.23
07/24/199610.2510.3810.0910.28
07/25/199610.0610.069.889.95
07/26/19969.89109.849.97
07/29/19969.979.989.739.77
07/30/19969.819.889.789.86
07/31/19969.869.959.779.81
08/01/19969.889.929.819.88
08/02/19969.9110.039.849.98
08/05/19969.9710.149.9710.08
08/06/199610.0610.2210.0310.2
08/07/199610.2510.3110.1310.14
08/08/199610.1710.191010.16
08/09/199610.1910.2810.1710.23
08/12/199610.210.3110.1610.27
08/13/199610.2510.3310.210.22
08/14/199610.2510.310.2310.27
08/15/199610.2710.3910.2310.23
08/16/199610.2710.4410.2510.3
08/19/199610.2710.310.2310.25
08/20/199610.2310.2810.1610.16
08/21/199610.210.210.0810.17
08/22/199610.210.3410.1910.31
08/23/199610.3410.3410.2510.3
08/26/199610.2810.3910.2710.38
08/27/199610.3610.4210.3110.41
08/28/199610.3910.5210.3910.48
08/29/199610.4810.4810.2710.34
08/30/199610.3310.3410.1410.16
09/03/199610.0810.2210.0210.2
09/04/199610.1910.210.0310.14
09/05/199610.1110.2810.0310.23
09/06/199610.2210.3910.210.36
09/09/199610.3610.510.3610.47
09/10/199610.4810.510.3810.39
09/11/199610.3610.4210.3310.33
09/12/199610.3310.6110.3310.55
09/13/199610.6310.7810.6310.66
09/16/199610.6410.8110.6410.75
09/17/199610.7210.7210.5610.69
09/18/199610.6410.8410.5310.83
09/19/199610.8410.9710.8410.88
09/20/199610.9110.9810.8310.98
09/23/199610.9710.9810.8410.94
09/24/199610.8911.0910.8810.95
09/25/199611.0311.0510.9710.97
09/26/199610.9811.2210.9811.09
09/27/199611.1111.1110.9811.05
09/30/199610.9811.0510.8610.86
10/01/199610.9111.1610.8811.09
10/02/199611.0511.0510.8811
10/03/19961111.0210.6710.75
10/04/199610.8111.0910.811.03
10/07/19961111.1710.9811.11
10/08/199611.0911.161111.03
10/09/199611.0611.0810.8410.92
10/10/199610.9110.9210.8410.89
10/11/199610.9111.0510.8810.97
10/14/19961111.131111.06
10/15/199611.0911.1911.0611.08
10/16/199611.0511.1110.9711.11
10/17/199611.0811.2810.9510.97
10/18/19961111.251111.23
10/21/199611.2211.4111.211.28
10/22/199611.2711.3911.2211.38
10/23/199611.2811.3111.2211.3
10/24/199611.311.3411.1411.17
10/25/199611.1411.1611.0811.14
10/28/199611.1111.2211.0611.14
10/29/199611.1611.3811.0611.3
10/30/199611.3811.3911.3111.33
10/31/199611.3611.5511.3411.52
11/01/199611.511.5611.4111.45
11/04/199611.4711.5911.4511.55
11/05/199611.5911.6611.5511.59
11/06/199611.6411.7811.5811.69
11/07/199611.5911.6911.5311.64
11/08/199611.6911.9111.6911.77
11/11/199611.7811.9111.7711.83
11/12/199611.8311.8411.6911.69
11/13/199611.7511.7811.6711.75
11/14/199611.7311.8311.6911.75
11/15/199611.8812.0611.8311.84
11/18/199611.8812.0211.8611.94
11/19/199611.9111.9411.811.88
11/20/199611.8811.9511.7211.88
11/21/199611.8311.9211.811.84
11/22/199611.8911.9211.6611.69
11/25/199611.6711.7211.6411.69
11/26/199611.6911.7811.5811.66
11/27/199611.6711.6911.5611.61
11/29/199611.6311.6711.5811.58
12/02/199611.6311.6311.2311.34
12/03/199611.4411.6111.4211.52
12/04/199611.5211.5611.2711.31
12/05/199611.3111.3911.1111.16
12/06/199610.9711.310.8111.19
12/09/199611.211.4511.1911.39
12/10/199611.511.5911.4411.47
12/11/199611.3811.4511.2311.28
12/12/199611.3111.3811.1611.33
12/13/199611.311.6311.2811.59
12/16/199611.5911.6111.3811.38
12/17/199611.2811.4511.1911.45
12/18/199611.4511.4511.3111.38
12/19/199611.3811.5211.211.45
12/20/199611.6311.6311.4511.53
12/23/199611.5611.6411.4511.47
12/24/199611.4111.5211.4111.48
12/26/199611.5211.5811.4111.5
12/27/199611.5311.6311.4811.59
12/30/199611.6311.7511.5911.66
12/31/199611.6611.6611.5311.53