CL: Colgate-Palmolive Company Historical Data

1997 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 15.4084

CLOSE 15.4236

Low

LOW 11.25

High

HIGH 19.67

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	11.53	11.53	11.25	11.38
01/03/1997	11.47	11.47	11.31	11.36
01/06/1997	11.44	11.63	11.39	11.52
01/07/1997	11.5	11.5	11.3	11.41
01/08/1997	11.42	11.48	11.3	11.45
01/09/1997	11.5	11.63	11.47	11.5
01/10/1997	11.44	11.45	11.3	11.45
01/13/1997	11.48	11.55	11.39	11.44
01/14/1997	11.47	11.61	11.42	11.55
01/15/1997	11.56	11.63	11.5	11.58
01/16/1997	11.59	11.81	11.58	11.77
01/17/1997	11.8	12.05	11.78	11.98
01/20/1997	12	12.16	12	12.13
01/21/1997	12.09	12.11	11.98	11.98
01/22/1997	12.02	12.02	11.94	12.02
01/23/1997	12.03	12.11	11.89	11.89
01/24/1997	11.92	11.92	11.7	11.78
01/27/1997	11.72	11.91	11.66	11.73
01/28/1997	11.84	12	11.69	11.72
01/29/1997	11.73	11.81	11.67	11.73
01/30/1997	11.84	11.88	11.72	11.88
01/31/1997	11.88	12.09	11.7	12.09
02/03/1997	12.16	12.16	11.98	12.03
02/04/1997	12.05	12.39	12.05	12.36
02/05/1997	12.36	12.52	12.25	12.31
02/06/1997	12.31	12.47	12.27	12.45
02/07/1997	12.55	12.91	12.53	12.91
02/10/1997	12.75	12.88	12.72	12.83
02/11/1997	12.86	12.88	12.8	12.88
02/12/1997	12.88	13.33	12.88	13.28
02/13/1997	13.31	13.66	13.25	13.47
02/14/1997	13.25	13.31	12.81	13.06
02/18/1997	13.09	13.41	13.08	13.41
02/19/1997	13.28	13.28	13.11	13.11
02/20/1997	13.11	13.2	12.92	12.98
02/21/1997	12.98	13.03	12.91	12.91
02/24/1997	12.88	12.91	12.75	12.86
02/25/1997	12.88	13.09	12.83	12.88
02/26/1997	12.88	12.88	12.63	12.84
02/27/1997	12.94	13.16	12.92	13.06
02/28/1997	13.03	13.06	12.92	12.94
03/03/1997	12.75	13.17	12.75	13.16
03/04/1997	13.19	13.28	13	13.03
03/05/1997	13.03	13.36	13	13.33
03/06/1997	13.44	13.69	13.42	13.64
03/07/1997	13.64	14.25	13.64	14.22
03/10/1997	14.2	14.2	13.84	14.03
03/11/1997	14.06	14.09	13.91	14.02
03/12/1997	13.81	13.83	13.61	13.75
03/13/1997	13.72	13.72	13.44	13.53
03/14/1997	13.52	13.73	13.52	13.63
03/17/1997	13.56	13.66	13.41	13.58
03/18/1997	13.53	13.61	13.44	13.52
03/19/1997	13.5	13.64	13.42	13.47
03/20/1997	13.53	13.55	13.25	13.31
03/21/1997	13.41	13.44	13.23	13.25
03/24/1997	13.25	13.59	13.25	13.58
03/25/1997	13.59	13.64	13.45	13.48
03/26/1997	13.48	13.53	13.33	13.44
03/27/1997	13.44	13.44	12.91	12.92
03/31/1997	12.89	12.89	12.41	12.45
04/01/1997	12.38	12.83	12.33	12.83
04/02/1997	12.88	13.22	12.69	12.95
04/03/1997	12.94	12.95	12.41	12.75
04/04/1997	12.69	12.91	12.42	12.89
04/07/1997	12.94	13.05	12.91	12.91
04/08/1997	12.88	12.88	12.69	12.7
04/09/1997	12.5	12.77	12.5	12.73
04/10/1997	12.7	12.81	12.66	12.7
04/11/1997	12.64	12.66	12.41	12.44
04/14/1997	12.44	12.67	12.31	12.61
04/15/1997	12.91	13.09	12.86	13.09
04/16/1997	13.03	13.47	13	13.39
04/17/1997	13.39	13.39	13.11	13.14
04/18/1997	13.16	13.48	13.13	13.45
04/21/1997	13.42	13.56	13.42	13.48
04/22/1997	13.48	13.73	13.44	13.66
04/23/1997	13.61	13.61	13.38	13.5
04/24/1997	13.63	13.66	13.3	13.31
04/25/1997	13.28	13.5	13.27	13.36
04/28/1997	13.34	13.58	13.34	13.53
04/29/1997	13.88	13.98	13.69	13.98
04/30/1997	13.94	14.11	13.81	13.88
05/01/1997	13.84	13.95	13.69	13.72
05/02/1997	13.73	13.8	13.61	13.72
05/05/1997	13.72	13.91	13.63	13.84
05/06/1997	13.91	14.16	13.83	13.92
05/07/1997	13.95	14.08	13.69	13.75
05/08/1997	13.75	14.05	13.64	13.92
05/09/1997	14.03	14.11	13.88	13.98
05/12/1997	14	14.3	13.98	14.22
05/13/1997	14.25	14.3	14.02	14.22
05/14/1997	14.34	14.48	14.22	14.38
05/15/1997	14.39	14.61	14.38	14.47
05/16/1997	14.5	14.63	13.84	14
05/19/1997	14.06	14.28	14.03	14.28
05/20/1997	14.28	14.28	14.06	14.19
05/21/1997	14.63	14.69	14.38	14.53
05/22/1997	14.63	14.75	14.56	14.63
05/23/1997	14.81	15.06	14.75	14.94
05/27/1997	14.88	15.5	14.72	15.44
05/28/1997	15.44	15.44	15.17	15.22
05/29/1997	15.34	15.63	15.22	15.28
05/30/1997	15.28	15.59	15.06	15.5
06/02/1997	15.5	15.53	15.16	15.22
06/03/1997	15.06	15.38	15.03	15.25
06/04/1997	15.19	15.34	15.03	15.19
06/05/1997	15.44	15.56	15.41	15.53
06/06/1997	15.47	15.81	15.41	15.81
06/09/1997	15.81	16.19	15.81	16.06
06/10/1997	16.13	16.22	16	16.22
06/11/1997	16.22	16.41	16.19	16.28
06/12/1997	16.41	16.5	16.25	16.41
06/13/1997	16.47	16.75	16.44	16.63
06/16/1997	16.56	16.63	16.41	16.56
06/17/1997	16.25	16.53	16.22	16.31
06/18/1997	16.25	16.25	16.06	16.19
06/19/1997	16.34	16.59	16.28	16.47
06/20/1997	16.5	16.5	16.22	16.25
06/23/1997	16.28	16.34	16.03	16.03
06/24/1997	16.08	16.5	16.06	16.39
06/25/1997	16.31	16.34	15.91	16.2
06/26/1997	16.19	16.48	16.17	16.31
06/27/1997	16.44	16.56	16.38	16.5
06/30/1997	16.5	16.63	16.25	16.31
07/01/1997	16.2	16.34	15.97	16.28
07/02/1997	16.44	16.59	16.22	16.48
07/03/1997	16.63	16.78	16.61	16.73
07/07/1997	16.7	16.94	16.41	16.44
07/08/1997	16.44	16.95	16.44	16.81
07/09/1997	17.13	17.27	16.52	16.66
07/10/1997	16.59	16.98	16.44	16.83
07/11/1997	16.83	17.17	16.81	16.84
07/14/1997	16.84	17.44	16.81	17.2
07/15/1997	17.5	18.34	17.44	18.28
07/16/1997	18.5	18.59	18.14	18.14
07/17/1997	18.08	18.09	17.75	17.83
07/18/1997	17.78	18.09	17.5	17.88
07/21/1997	17.81	17.98	17.55	17.91
07/22/1997	18.02	18.56	17.69	18.39
07/23/1997	19.06	19.25	18.8	18.8
07/24/1997	19.13	19.48	18.63	19.25
07/25/1997	19.25	19.67	19.22	19.28
07/28/1997	19.28	19.28	18.81	18.81
07/29/1997	18.86	18.88	18.67	18.7
07/30/1997	18.72	19.03	18.55	18.97
07/31/1997	19	19.06	18.88	18.94
08/01/1997	18.98	19.09	18.41	18.64
08/04/1997	18.41	18.61	18.33	18.61
08/05/1997	18.63	18.66	18.28	18.34
08/06/1997	18.33	18.66	18.13	18.47
08/07/1997	18.52	18.69	17.89	17.97
08/08/1997	17.91	17.91	17.47	17.5
08/11/1997	17.73	17.75	17.22	17.45
08/12/1997	17.13	17.41	16.94	16.97
08/13/1997	17.31	17.56	16.88	17.39
08/14/1997	17.5	17.81	17.44	17.55
08/15/1997	17.41	17.41	16.16	16.31
08/18/1997	16.63	16.81	16.31	16.53
08/19/1997	16.66	17.11	16.59	17
08/20/1997	16.98	17	16.72	16.94
08/21/1997	16.94	16.98	16.41	16.48
08/22/1997	16.06	16.38	15.94	16.34
08/25/1997	16.25	16.59	16.19	16.41
08/26/1997	16.38	16.55	16.09	16.14
08/27/1997	16.14	16.27	15.91	16.03
08/28/1997	15.8	15.95	15.64	15.88
08/29/1997	15.72	15.78	15.53	15.66
09/02/1997	15.63	16.69	15.59	16.56
09/03/1997	16.52	17.06	16.36	16.56
09/04/1997	16.5	16.56	16.19	16.42
09/05/1997	16.38	16.52	16	16.5
09/08/1997	16.38	16.44	16.22	16.28
09/09/1997	16.34	16.42	16.14	16.19
09/10/1997	15.94	16.13	15.72	15.83
09/11/1997	15.78	15.81	15.27	15.45
09/12/1997	15.67	15.78	15.44	15.78
09/15/1997	15.84	16.53	15.75	16.47
09/16/1997	16.59	17.33	16.5	17.23
09/17/1997	17.28	17.34	17.03	17.09
09/18/1997	17.09	17.5	17.09	17.25
09/19/1997	17.27	17.5	17.11	17.5
09/22/1997	17.5	17.5	17.11	17.14
09/23/1997	17.14	17.14	16.83	16.94
09/24/1997	16.94	17.17	16.77	16.92
09/25/1997	16.88	16.94	16.59	16.63
09/26/1997	16.86	17.13	16.78	16.88
09/29/1997	17	17.38	16.83	17.36
09/30/1997	17.36	17.61	17.25	17.42
10/01/1997	17.31	17.44	17.06	17.34
10/02/1997	17.41	17.72	17.38	17.47
10/03/1997	17.69	18.06	17.55	17.75
10/06/1997	18	18.44	17.94	18.34
10/07/1997	18.34	18.38	18.09	18.34
10/08/1997	18.41	18.48	18.13	18.42
10/09/1997	18.25	18.38	18.06	18.13
10/10/1997	18	18.27	17.91	18.2
10/13/1997	18.27	18.5	18.27	18.39
10/14/1997	18.47	18.59	18.19	18.39
10/15/1997	18.28	18.28	17.91	17.95
10/16/1997	18	18.45	17.89	18.2
10/17/1997	18.2	18.44	18	18.28
10/20/1997	18.27	18.31	17.98	18.17
10/21/1997	18.28	18.66	18.25	18.63
10/22/1997	18.69	18.72	18.44	18.56
10/23/1997	17.88	18.23	17.81	18.06
10/24/1997	18.13	18.31	17.77	17.91
10/27/1997	17.5	17.77	16.75	16.88
10/28/1997	16.44	17.63	16.13	17.59
10/29/1997	17.31	17.8	17.25	17.31
10/30/1997	17.06	17.28	16.78	16.98
10/31/1997	17	17.06	16.06	16.19
11/03/1997	16.25	16.44	16.13	16.31
11/04/1997	16.25	16.3	15.92	15.94
11/05/1997	16.06	16.63	16.02	16.41
11/06/1997	16.28	16.36	16.13	16.13
11/07/1997	15.56	15.75	15.44	15.64
11/10/1997	15.7	15.83	15.59	15.61
11/11/1997	15.94	16.02	15.58	15.77
11/12/1997	15.63	15.94	15.53	15.56
11/13/1997	15.69	15.81	15.52	15.63
11/14/1997	15.75	15.97	15.64	15.91
11/17/1997	16.38	16.63	16.31	16.56
11/18/1997	16.25	16.27	15.75	15.98
11/19/1997	15.92	16.09	15.78	15.92
11/20/1997	16.13	16.7	16.06	16.5
11/21/1997	16.75	16.83	16.66	16.69
11/24/1997	16.63	16.63	16.5	16.52
11/25/1997	16.66	16.67	16.5	16.58
11/26/1997	16.58	16.64	16.41	16.41
11/28/1997	16.56	16.75	16.53	16.7
12/01/1997	16.78	17.11	16.75	16.95
12/02/1997	17.02	17.45	16.95	17.25
12/03/1997	17.25	17.78	17.16	17.69
12/04/1997	17.67	18	17.58	17.66
12/05/1997	17.75	18.19	17.5	18.02
12/08/1997	17.95	17.98	17.69	17.89
12/09/1997	17.83	17.83	17.42	17.58
12/10/1997	17.53	17.73	17.44	17.59
12/11/1997	17.53	17.83	17.36	17.36
12/12/1997	17.38	17.38	16.81	17.11
12/15/1997	16.95	16.95	16.44	16.69
12/16/1997	16.56	16.88	16.5	16.8
12/17/1997	16.88	17.2	16.84	17.03
12/18/1997	17.13	17.25	16.88	17.11
12/19/1997	16.88	17.38	16.61	17.03
12/22/1997	17.06	17.31	16.8	17.3
12/23/1997	17.27	17.34	17.02	17.13
12/24/1997	17.06	17.14	17	17
12/26/1997	17.06	17.25	17.06	17.25
12/29/1997	17.44	17.81	17.44	17.61
12/30/1997	17.95	18.31	17.88	18.22
12/31/1997	18.56	18.56	18.36	18.38

Menu

Create your free account now!

CL: Colgate-Palmolive Company Historical Data

1997 Historical Chart

Average

Low

High