CL: Colgate-Palmolive Company Historical Data

1998 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 20.9709

CLOSE 20.9848

Low

LOW 16.27

High

HIGH 24.72

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1998	18.63	18.63	18.17	18.31
01/05/1998	18.5	18.72	18.31	18.72
01/06/1998	18.73	18.73	17.94	17.98
01/07/1998	17.56	17.91	17.47	17.91
01/08/1998	17.91	17.94	17.34	17.44
01/09/1998	17.25	17.27	16.88	17
01/12/1998	16.81	17.11	16.81	16.97
01/13/1998	17.02	17.06	16.88	17
01/14/1998	17.06	17.38	16.97	17.36
01/15/1998	17.36	17.36	16.94	17.3
01/16/1998	17.5	17.75	17.42	17.67
01/20/1998	17.64	17.81	17.58	17.77
01/21/1998	17.75	17.81	17.44	17.5
01/22/1998	17.28	17.47	17.22	17.36
01/23/1998	17.44	17.55	17.19	17.27
01/26/1998	17.41	17.55	17.27	17.45
01/27/1998	17.42	17.81	17.41	17.66
01/28/1998	17.72	17.92	17.61	17.88
01/29/1998	17.95	18.16	17.77	18.08
01/30/1998	18.13	18.45	18.03	18.31
02/02/1998	18.5	18.63	18.41	18.63
02/03/1998	18.7	18.94	18.31	18.94
02/04/1998	18.88	19.13	18.75	19.05
02/05/1998	19.17	19.41	19.13	19.41
02/06/1998	19.38	19.56	19.36	19.41
02/09/1998	19.47	19.69	19.28	19.58
02/10/1998	19.53	19.72	19.41	19.67
02/11/1998	19.64	20.13	19.56	20.08
02/12/1998	19.94	20.42	19.81	20.28
02/13/1998	20.25	20.25	19.81	20.03
02/17/1998	20	20.08	19.41	19.47
02/18/1998	19.52	19.98	19.5	19.83
02/19/1998	20.13	20.13	19.56	19.56
02/20/1998	19.7	20.03	19.56	20.02
02/23/1998	20	20.02	19.66	19.75
02/24/1998	19.69	19.97	19.59	19.63
02/25/1998	19.72	19.92	19.64	19.72
02/26/1998	19.66	19.75	19.56	19.75
02/27/1998	19.81	20.45	19.69	20.3
03/02/1998	20.23	20.39	20.02	20.28
03/03/1998	20.06	20.31	19.88	20.06
03/04/1998	19.94	20.03	19.69	19.83
03/05/1998	19.75	19.86	19.66	19.8
03/06/1998	20.06	21.06	20.06	20.98
03/09/1998	20.98	21.88	20.88	21.69
03/10/1998	21.97	21.97	21.34	21.7
03/11/1998	21.56	22	21.5	21.95
03/12/1998	21.78	21.84	21.31	21.36
03/13/1998	21.13	21.38	20.72	20.95
03/16/1998	21	21.16	20.81	20.89
03/17/1998	20.95	21.23	20.88	21.19
03/18/1998	21.19	21.58	21.16	21.48
03/19/1998	21.42	21.63	21.05	21.3
03/20/1998	21.36	21.42	21.13	21.41
03/23/1998	21.34	21.5	21.17	21.41
03/24/1998	21.56	21.69	21.44	21.69
03/25/1998	21.69	21.81	21.14	21.44
03/26/1998	21.69	22.22	21.45	21.72
03/27/1998	22.19	22.19	21.28	21.66
03/30/1998	21.59	21.88	21.31	21.64
03/31/1998	21.64	21.86	21.41	21.69
04/01/1998	21.63	22	21.55	21.94
04/02/1998	22	22.03	21.5	21.78
04/03/1998	21.94	22.02	21.63	21.94
04/06/1998	22	22.16	21.77	21.77
04/07/1998	21.8	21.81	21.19	21.41
04/08/1998	21.31	21.44	21.14	21.16
04/09/1998	21.23	21.53	21.19	21.44
04/13/1998	21.38	21.48	20.91	21.36
04/14/1998	21.3	21.3	21.08	21.09
04/15/1998	21.25	21.25	20.75	20.8
04/16/1998	20.81	20.84	20.38	20.61
04/17/1998	20.88	21.56	20.67	21.44
04/20/1998	21.91	21.98	21.5	21.94
04/21/1998	21.69	21.69	21.41	21.47
04/22/1998	21.56	22.47	21.34	22.38
04/23/1998	22.44	22.88	22.03	22.33
04/24/1998	22.38	22.41	21.69	21.94
04/27/1998	21.69	21.8	21.41	21.75
04/28/1998	21.94	22	21.52	21.7
04/29/1998	21.72	21.97	21.56	21.92
04/30/1998	22	22.59	21.97	22.42
05/01/1998	22.38	22.75	22.38	22.55
05/04/1998	22.72	22.72	22.2	22.28
05/05/1998	22.28	22.5	22.09	22.28
05/06/1998	22.25	22.25	21.91	22
05/07/1998	22	22.28	21.94	22.08
05/08/1998	22.08	22.61	22	22.02
05/11/1998	22.02	22.13	21.78	21.94
05/12/1998	21.84	22.2	21.84	22.09
05/13/1998	22.06	22.13	21.92	22
05/14/1998	21.84	22.53	21.77	22.42
05/15/1998	22.38	22.42	22.13	22.23
05/18/1998	22.19	22.72	22.02	22.66
05/19/1998	22.66	22.66	22.31	22.47
05/20/1998	22.66	22.7	21.94	22.25
05/21/1998	22.31	22.63	22.25	22.36
05/22/1998	22.36	22.39	22	22.14
05/26/1998	22.19	22.27	21.58	21.58
05/27/1998	21.47	21.78	21.22	21.78
05/28/1998	21.75	21.8	21.5	21.64
05/29/1998	21.7	21.88	21.66	21.75
06/01/1998	21.75	22.19	21.56	21.97
06/02/1998	22.06	22.13	21.66	21.75
06/03/1998	21.75	22.09	21.67	21.75
06/04/1998	21.7	22	21.47	21.97
06/05/1998	22.19	22.38	21.89	22.38
06/08/1998	22.38	22.63	22.25	22.47
06/09/1998	22.44	22.45	22.05	22.2
06/10/1998	22.14	22.63	21.97	22.08
06/11/1998	22.03	22.22	21.91	22.02
06/12/1998	22.02	22.09	21.56	21.86
06/15/1998	21.69	21.91	21.56	21.61
06/16/1998	21.58	21.75	21.23	21.66
06/17/1998	21.81	22.5	21.69	22.42
06/18/1998	22.42	23.03	22.31	22.86
06/19/1998	22.75	22.75	21.81	21.97
06/22/1998	21.84	21.94	21.64	21.81
06/23/1998	21.75	22.23	21.66	21.95
06/24/1998	22	22.48	21.72	22.44
06/25/1998	22.44	22.48	21.81	21.92
06/26/1998	21.94	22.25	21.86	22.03
06/29/1998	22.25	22.48	22.13	22.25
06/30/1998	22.16	22.27	22	22
07/01/1998	22.06	22.2	21.94	22.16
07/02/1998	22.16	22.25	21.95	22.06
07/06/1998	22	22.88	22	22.78
07/07/1998	22.81	22.97	22.7	22.88
07/08/1998	22.83	23.25	22.81	23.23
07/09/1998	23.25	23.25	22.69	22.73
07/10/1998	22.69	23.8	22.69	23.53
07/13/1998	23.56	23.63	23	23.44
07/14/1998	23.69	24.45	23.66	23.95
07/15/1998	24.02	24.28	23.97	24.05
07/16/1998	23.94	24.02	23.59	23.78
07/17/1998	23.78	23.97	23.14	23.92
07/20/1998	24.16	24.41	23.63	23.86
07/21/1998	23.8	24.09	23.5	23.72
07/22/1998	23.63	23.98	23.61	23.75
07/23/1998	23.81	24.63	23.81	24.23
07/24/1998	24.53	24.72	23.97	24.09
07/27/1998	24.03	24.03	23.5	23.91
07/28/1998	23.84	23.97	23.17	23.94
07/29/1998	24	24.28	23.88	24.08
07/30/1998	24.23	24.34	23.56	24.06
07/31/1998	23.91	24	23	23.06
08/03/1998	23.19	23.33	22.75	22.94
08/04/1998	23.13	23.19	22.47	22.47
08/05/1998	22.56	22.81	22.16	22.44
08/06/1998	22.34	22.64	21.88	22.58
08/07/1998	22.55	22.55	21.78	22.05
08/10/1998	22	22.31	21.73	21.92
08/11/1998	21.75	21.77	21.09	21.41
08/12/1998	21.44	21.89	21.38	21.88
08/13/1998	21.88	22.06	21.36	21.59
08/14/1998	21.59	21.63	21.14	21.3
08/17/1998	21.13	22	21.03	21.86
08/18/1998	21.86	22	21.41	21.45
08/19/1998	21.63	21.63	21.13	21.19
08/20/1998	21.2	21.2	20.48	20.5
08/21/1998	20.5	20.75	20.13	20.75
08/24/1998	20.81	21.25	20.69	21.22
08/25/1998	21.31	21.72	20.94	20.94
08/26/1998	20.81	21.55	20.75	21.41
08/27/1998	20.94	21.06	20.19	20.22
08/28/1998	20.25	20.63	19.28	19.48
08/31/1998	19.5	19.58	17.97	18.03
09/01/1998	18.03	18.97	17.66	18.75
09/02/1998	19.25	19.25	18.05	18.25
09/03/1998	18	18.53	17.75	17.94
09/04/1998	17.97	18.06	17.25	17.5
09/08/1998	18.25	18.88	17.64	18.69
09/09/1998	18.56	18.56	17.64	17.72
09/10/1998	17.06	17.31	16.42	17.03
09/11/1998	16.69	17.59	16.56	17.44
09/14/1998	18	18.81	17.88	18.23
09/15/1998	18.25	18.59	18.16	18.55
09/16/1998	19.13	19.13	17.81	18.13
09/17/1998	17.25	17.38	16.88	17.13
09/18/1998	17.13	17.47	16.83	17
09/21/1998	16.63	16.69	16.27	16.39
09/22/1998	16.69	16.88	16.5	16.75
09/23/1998	17.06	17.81	16.94	17.73
09/24/1998	17.63	17.72	17.38	17.64
09/25/1998	17.19	17.47	17.06	17.36
09/28/1998	17.69	18.34	17.63	18.16
09/29/1998	18	18.55	17.69	18.22
09/30/1998	18	18.06	17.13	17.19
10/01/1998	17.14	17.5	16.78	17
10/02/1998	16.94	18.06	16.81	17.98
10/05/1998	17.81	18.22	17.25	18.03
10/06/1998	18.25	19.03	18.22	18.34
10/07/1998	18.36	19.44	18.25	18.75
10/08/1998	18.28	19.42	18.19	18.34
10/09/1998	18.56	19.25	18.38	19.09
10/12/1998	19.38	19.94	19.09	19.72
10/13/1998	19.73	19.73	19.13	19.25
10/14/1998	19.19	19.34	18.83	19.19
10/15/1998	19.23	20.56	19.03	20.39
10/16/1998	20.59	21.67	20.56	21.56
10/19/1998	21.5	21.72	21.09	21.5
10/20/1998	21.44	21.66	20.91	20.95
10/21/1998	20.95	21.53	20.91	21.23
10/22/1998	21.22	22	20.94	21.73
10/23/1998	21.59	22.23	21.52	21.67
10/26/1998	21.75	22.45	21.75	22.31
10/27/1998	22.47	22.5	22	22.09
10/28/1998	21.88	21.91	21.22	21.42
10/29/1998	21.56	21.73	21.25	21.56
10/30/1998	21.66	22.13	21.41	22.09
11/02/1998	22.19	22.19	21.81	21.98
11/03/1998	22	22.91	21.88	22.75
11/04/1998	23.13	23.13	22.31	22.34
11/05/1998	22.25	22.84	22	22.75
11/06/1998	22.84	23.63	22.69	23.55
11/09/1998	23.5	23.5	22.83	23
11/10/1998	22.88	23.31	22.72	23.06
11/11/1998	23.19	23.3	22.38	22.59
11/12/1998	22.5	22.58	22.3	22.47
11/13/1998	22.5	23.2	22.47	23.05
11/16/1998	23.16	23.5	23.16	23.41
11/17/1998	23.47	23.69	22.98	23.13
11/18/1998	23	23.2	22.8	23.19
11/19/1998	23.13	23.73	23	23.56
11/20/1998	23.66	23.75	23.22	23.3
11/23/1998	23.25	23.69	23.03	23.69
11/24/1998	23.06	23.28	22.44	22.52
11/25/1998	22.31	22.31	21.38	21.55
11/27/1998	21.75	21.8	21.63	21.63
11/30/1998	21.63	21.81	21.39	21.41
12/01/1998	21.41	21.59	21.19	21.19
12/02/1998	21	21.05	20.75	21.05
12/03/1998	21.02	21.22	20.5	20.53
12/04/1998	20.75	21.59	20.41	21.31
12/07/1998	21.5	21.59	21.05	21.27
12/08/1998	21.41	21.47	20.94	21.06
12/09/1998	20.81	21.02	20.48	20.92
12/10/1998	20.88	21.2	20.64	20.86
12/11/1998	20.86	20.86	20.19	20.5
12/14/1998	20.31	20.94	20.31	20.72
12/15/1998	20.88	21.5	20.81	21.23
12/16/1998	21.23	21.38	20.88	21.19
12/17/1998	21.06	21.44	21.03	21.11
12/18/1998	20.94	21.59	20.94	21.53
12/21/1998	21.47	21.97	21.38	21.78
12/22/1998	21.66	22.53	21.44	22.34
12/23/1998	22.34	23.5	22.31	23.38
12/24/1998	23.25	23.42	23.05	23.05
12/28/1998	23.06	23.13	22.77	22.91
12/29/1998	22.94	23.5	22.75	23.45
12/30/1998	23.31	23.38	22.94	23.16
12/31/1998	23.2	23.38	23.02	23.22

Menu

Create your free account now!

CL: Colgate-Palmolive Company Historical Data

1998 Historical Chart

Average

Low

High