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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.9685
CLOSE 25.0093

Low

LOW 18.28

High

HIGH 32.5
DATEOPENHIGHLOWCLOSE
01/04/199923.2523.4422.4122.5
01/05/199922.5622.8622.3822.75
01/06/199922.7722.7722.4122.63
01/07/199922.522.592222.25
01/08/199922.1322.1921.2521.42
01/11/199921.4521.720.8421.16
01/12/199921.1921.3820.9221.13
01/13/199919.520.2719.4419.59
01/14/199919.6919.8418.9418.98
01/15/199918.9419.5918.8119
01/19/199919.1319.3418.2819.33
01/20/199919.52019.1919.66
01/21/199919.6319.6619.2819.34
01/22/199918.6918.9418.5618.81
01/25/199918.831918.6418.77
01/26/199918.6318.7818.3918.78
01/27/199918.8819.1918.7519.06
01/28/199919.1619.8119.0619.75
01/29/19992020.2519.9120.11
02/01/199920.162119.9421
02/02/199920.8820.8820.1620.42
02/03/199920.1320.6319.9420.61
02/04/199920.7521.7820.521.17
02/05/199921.1621.2320.8121
02/08/199921.1621.1920.5820.61
02/09/199920.6420.9720.3820.64
02/10/199920.6621.1620.5621.16
02/11/199921.2221.8121.221.81
02/12/199921.7521.8421.4721.7
02/16/199921.5322.0621.521.67
02/17/199921.3121.9421.3121.5
02/18/199921.5622.2221.5321.88
02/19/199921.9122.0921.3921.44
02/22/199921.4122.1321.4122.02
02/23/199922.1322.1321.5921.73
02/24/199921.8421.9121.3421.52
02/25/199921.4821.6920.8821.31
02/26/199921.3821.4420.6621.22
03/01/199921.1621.2220.7321.13
03/02/199921.1321.5920.8421.48
03/03/199921.4221.9721.3321.69
03/04/199921.8122.6321.7822.59
03/05/199922.8823.1922.6323.14
03/08/199922.9423.1422.6623.02
03/09/199923.2523.342323.14
03/10/199923.2523.2522.8423.13
03/11/199923.3123.823.1323.38
03/12/199923.4123.5622.7323.13
03/15/199923.0623.1322.6622.89
03/16/19992323.0322.3922.47
03/17/199922.4422.4422.0522.3
03/18/199922.2222.3122.0522.31
03/19/199922.3622.5822.1622.16
03/22/199922.1622.8421.8122.77
03/23/199922.6322.6922.2522.34
03/24/199922.4722.5222.1922.5
03/25/199922.523.3122.4523.28
03/26/199923.2523.3122.9123.14
03/29/199923.4123.6323.2723.53
03/30/199923.5823.5823.0823.38
03/31/199923.3123.4122.9123
04/01/199923.2823.4223.223.25
04/05/199923.2823.8423.2823.63
04/06/199923.523.5323.2823.44
04/07/199923.4423.5623.3823.38
04/08/199923.4123.9123.3823.83
04/09/199923.7823.7823.3123.41
04/12/199923.2524.0923.2223.97
04/13/199924.2524.2823.6423.73
04/14/199923.6723.7223.2823.33
04/15/199923.2823.3622.6622.89
04/16/199922.8823.6322.8123.39
04/19/199923.3924.4123.3824
04/20/199923.9423.9522.8123.25
04/21/199923.7525.0923.7525.09
04/22/199925.0225.2224.4424.7
04/23/199924.6725.1324.6625.06
04/26/19992525.6924.9725.27
04/27/199925.3125.4124.7525
04/28/19992525.0624.7224.78
04/29/199924.825.2324.825.02
04/30/199925.022624.8125.61
05/03/199925.6725.9425.2525.52
05/04/199925.4725.4724.6125.05
05/05/199924.9825.0324.4124.73
05/06/199924.5624.9424.3824.77
05/07/199924.7524.8824.0924.34
05/10/199924.2824.2823.5823.63
05/11/199923.7224.1923.6623.98
05/12/199924.0924.4423.7524.16
05/13/199924.1324.2823.7224.19
05/14/199923.8823.8823.4523.7
05/17/199923.6924.1623.3324.08
05/18/199924.1324.1323.5323.56
05/19/199923.6124.2523.5924.08
05/20/199924.0324.5624.0324.48
05/21/199924.4824.4823.8423.89
05/24/199923.832423.323.42
05/25/199922.7523.7322.7523.63
05/26/199923.6924.8123.6324.52
05/27/199924.8825.224.7725.13
05/28/199925.1425.3124.9424.97
06/01/199924.9125.8124.6425.81
06/02/199925.7225.825.2825.53
06/03/199925.4425.4425.1425.2
06/04/199925.2525.6925.2225.63
06/07/199925.7226.4425.4926.2
06/08/19992626.225.7525.89
06/09/199925.8825.9125.2325.73
06/10/199925.525.5225.1625.38
06/11/199925.0625.4124.9224.97
06/14/199925.0625.725.0625.44
06/15/199925.6925.722525.06
06/16/199925.2525.2824.8824.88
06/17/199924.8825.3124.7825.11
06/18/19992525.0924.8825.09
06/21/19992525.0924.8625.05
06/22/199925.0925.3124.9525
06/23/199924.912524.824.98
06/24/199924.9725.0924.4824.98
06/25/199924.9725.0324.4424.53
06/28/199924.5324.7524.1624.19
06/29/199924.2524.5324.0924.45
06/30/199924.5224.6924.0524.63
07/01/199924.6324.6323.8124.34
07/02/199924.2524.2523.524
07/06/1999242423.523.75
07/07/199923.4423.7523.2523.66
07/08/199923.6323.6323.0623.38
07/09/199923.4124.6323.4124.63
07/12/199924.4124.52424.28
07/13/199924.0924.692424.47
07/14/199924.525.3124.2525.13
07/15/199924.9425.0324.4724.81
07/16/199924.9425.6924.7525.56
07/19/199925.4425.4724.5324.97
07/20/199924.7525.9724.5625.91
07/21/199925.9426.2225.0925.22
07/22/199925.2525.4724.525.47
07/23/199925.4425.524.7525.13
07/26/19992525.1324.3124.59
07/27/199924.6925.0624.2524.78
07/28/199924.6924.9724.524.53
07/29/199924.3824.9824.2224.66
07/30/199924.7525.1924.4724.69
08/02/199924.2524.523.8424
08/03/199924.0324.9423.9724.69
08/04/199924.7524.812424.03
08/05/19992424.8823.6924.63
08/06/199924.532524.4425
08/09/199924.9725.0624.2824.34
08/10/199924.3124.523.2824.25
08/11/199924.2524.8124.0924.78
08/12/199924.7224.7524.1324.34
08/13/199924.5624.9424.4424.66
08/16/199924.6624.9724.6624.78
08/17/199924.8124.9124.5624.88
08/18/199924.7524.9424.5324.56
08/19/199924.4424.6623.9724.34
08/20/199924.4425.3824.2225.34
08/23/199925.2825.6925.2525.69
08/24/199925.6926.8825.5626.09
08/25/199926.6327.4426.2527.38
08/26/199927.528.1327.4427.5
08/27/199927.2527.4426.2526.63
08/30/199926.7527.3826.6326.97
08/31/19992727.4726.6326.75
09/01/199927.1327.1326.2826.72
09/02/199926.7227.1926.2526.5
09/03/199927.3827.8426.6327.53
09/07/199927.5328.4427.2828.28
09/08/199928.2529.4427.9729.19
09/09/199928.528.5927.0627.75
09/10/199927.5627.6926.8827.38
09/13/199927.2527.3126.526.75
09/14/199926.5626.6925.8126.41
09/15/199926.526.6926.0626.19
09/16/199925.6325.9725.1325.75
09/17/199926.0626.1925.3825.94
09/20/199925.5626.0325.3826.03
09/21/199926.0326.032525.28
09/22/199925.1625.524.4425
09/23/199925.1325.1924.0324.38
09/24/199924.524.7524.0624.75
09/27/199924.7225.3124.3824.66
09/28/199924.3824.9423.7824.5
09/29/199923.8823.9422.8423.03
09/30/199923.1323.3122.1622.88
10/01/19992324.1922.5323.91
10/04/199924.3125.1624.1324.97
10/05/199925.3126.1924.6625.41
10/06/199925.4426.525.2526.47
10/07/199926.3826.632626.28
10/08/199926.2826.7825.9426.66
10/11/199926.5326.8426.1926.75
10/12/199926.526.525.6925.81
10/13/199925.7225.7525.3425.38
10/14/199925.3426.3125.0626
10/15/199925.525.6924.9425.09
10/18/199925.192625.1325.94
10/19/199926.382726.3126.72
10/20/199926.722726.0627
10/21/199927.882927.6328.88
10/22/1999292928.3828.5
10/25/199928.1328.3827.8828.16
10/26/199927.6328.8827.6328.25
10/27/199928.2528.9728.2228.53
10/28/199929.0629.5928.8829.5
10/29/199929.9430.3429.6330.25
11/01/199930.2531.4430.2230.91
11/02/199930.4430.5629.8829.97
11/03/199929.7529.7528.528.88
11/04/199928.9429.0628.3128.53
11/05/199928.8829.0328.3828.81
11/08/199928.6929.3128.6929.22
11/09/199929.5629.5928.5328.53
11/10/199928.3129.2528.2529.13
11/11/199929.0929.3128.8429
11/12/199929.1329.1928.6928.97
11/15/199928.8129.2828.6929.06
11/16/199929.0629.1328.6328.63
11/17/199928.882928.5628.69
11/18/199928.6328.6628.0928.38
11/19/199928.2528.6328.0628.44
11/22/199928.4128.527.8828.31
11/23/199928.2528.7527.8128.13
11/24/199927.8828.4127.6327.81
11/26/199927.8827.8827.2527.44
11/29/199926.9427.3126.6327.22
11/30/199927.3428.3827.2527.44
12/01/199926.9428.0926.7527.75
12/02/199927.8828.3427.5628.19
12/03/199929.2529.722929.03
12/06/199929.2529.8429.1329.5
12/07/199929.4429.5328.3828.81
12/08/199929.2529.3828.4429.22
12/09/199929.529.9428.7829.56
12/10/199929.6930.4129.4430.13
12/13/199930.1330.2529.7529.75
12/14/199929.5630.1329.4129.47
12/15/199929.530.4729.3429.78
12/16/199930.1330.1328.6929.19
12/17/199929.7530.6329.5930.38
12/20/199930.3130.4729.9430.22
12/21/199930.1930.5629.5930.03
12/22/199930.4431.9430.2231.25
12/23/199931.4431.6330.7531.31
12/27/199931.0631.530.4431.5
12/28/199931.3831.6330.8831.16
12/29/199931.1931.1930.7531
12/30/199931.1331.530.9731.25
12/31/199931.3832.531.2832.5