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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.7244
CLOSE 27.7582

Low

LOW 20.25

High

HIGH 33.38
DATEOPENHIGHLOWCLOSE
01/03/2000323230.9731.13
01/04/200030.6330.9730.2530.31
01/05/200030.3830.6328.8829.28
01/06/2000293028.9429.22
01/07/200029.5631.162930.97
01/10/200031.7531.8130.8831.81
01/11/200031.532.4131.4731.97
01/12/200031.6332.2231.4132.19
01/13/200032.0632.8431.9132.41
01/14/20003333.3831.0331.66
01/18/200031.5331.8131.0331.5
01/19/200031.531.6330.5630.75
01/20/200030.6931.8830.2530.97
01/21/200031.6331.6330.1930.66
01/24/200031.3831.530.2530.34
01/25/200030.8830.9129.6329.81
01/26/200029.8830.3129.4730.09
01/27/200029.8830.6629.8830.16
01/28/200030.2830.5629.2529.75
01/31/200029.3829.8429.2529.63
02/01/200029.6330.0929.2229.81
02/02/200030.2530.8129.8830.66
02/03/200030.530.8829.1930
02/04/200029.7529.7827.528.13
02/07/200028.1328.4126.7828.19
02/08/200028.1929.6928.1929.34
02/09/200029.8829.8828.7529.09
02/10/200029.1329.2528.6928.75
02/11/200028.8128.8127.8127.94
02/14/200027.9727.9726.527
02/15/200027.3827.9126.9127.84
02/16/200027.9428.3827.5627.69
02/17/200027.812826.7526.97
02/18/200026.2527.442626.53
02/22/200026.5326.9725.3426.19
02/23/200025.9425.9725.4725.69
02/24/200025.3825.8123.9424.53
02/25/200024.5924.882424.13
02/28/200024.4425.662425.5
02/29/200025.6326.7525.3126.09
03/01/200026.1326.8125.7526.5
03/02/200026.6326.6926.2526.31
03/03/200026.3127.5626.2827.44
03/06/200027.527.526.3126.41
03/07/20002324.8822.8823.38
03/08/200023.5623.9421.1922
03/09/200021.8822.1921.522
03/10/2000222220.4421.38
03/13/200020.2522.0920.2521.69
03/14/200021.1321.782121.53
03/15/200021.942721.8825.91
03/16/200025.9126.1924.8825.63
03/17/200025.1325.9724.9124.97
03/20/200024.9725.524.5625.13
03/21/200024.9425.7524.8825.16
03/22/200024.9425.4724.2525.28
03/23/200025.09272526.56
03/24/200026.592826.5927.19
03/27/200027.527.7526.9727.09
03/28/200026.6928.4426.6928.44
03/29/200028.528.8127.8428.22
03/30/200027.6328.2227.2828.09
03/31/200028.1929.1927.9728.19
04/03/200028.3130.4428.2230.25
04/04/20003030.8129.6330.34
04/05/200030.1930.8829.1329.22
04/06/200029.283028.529.5
04/07/200029.53029.3829.66
04/10/20002930.4428.9430.13
04/11/200030.4431.4430.3831.31
04/12/200031.3132.6330.9431
04/13/200030.530.7528.9129.5
04/14/200027.8828.6927.2227.59
04/17/200027.528.8127.2828.81
04/18/200028.528.527.3127.63
04/19/2000282826.4127.84
04/20/200027.6328.6927.3128.56
04/24/200028.4729.3828.3829.31
04/25/200029.283029.0629.59
04/26/200029.7529.7528.4728.84
04/27/200028.4429.9428.1929.34
04/28/200028.2528.8827.4428.56
05/01/20002828.2527.5627.56
05/02/200027.5628.4127.4728.06
05/03/200028.0928.9127.6627.75
05/04/200027.8828.0327.6327.97
05/05/200028.1329.0327.8828.56
05/08/200028.7529.7528.4728.81
05/09/200028.8829.7228.8429.5
05/10/200029.1329.882929.09
05/11/200029.530.3829.3130.09
05/12/200030.0930.0928.9429.42
05/15/200029.3829.8829.3129.63
05/16/200029.5329.5328.8129.03
05/17/200029.0629.4428.7229.28
05/18/200028.6329.7528.6329.53
05/19/200029.4429.4428.2228.47
05/22/200028.528.812828.28
05/23/200028.2828.6927.8427.97
05/24/200027.8428.527.8428.31
05/25/20002828.2527.8128
05/26/200028.0928.527.6327.88
05/30/200028.0628.1326.9127.06
05/31/200026.752725.7826.31
06/01/200027.0627.4726.2526.66
06/02/200027.1327.4426.9727.25
06/05/200027.3127.3126.5326.53
06/06/20002627.382627.28
06/07/200027.529.0627.4728.5
06/08/200027.8828.4127.2528.25
06/09/200028.4428.7828.3828.44
06/12/200028.529.2828.528.72
06/13/200028.7228.7527.3827.78
06/14/200027.7828.8127.7228.56
06/15/200028.6629.4128.6629.25
06/16/20002929.1328.6628.94
06/19/200028.8829.1328.5928.81
06/20/200028.3828.9127.9428.69
06/21/200028.6328.7827.7828.5
06/22/200028.528.527.8128
06/23/20002828.0327.527.78
06/26/200027.8128.4427.7828.25
06/27/200028.2528.7228.1328.47
06/28/200028.528.7527.7528.28
06/29/200028.2828.7228.0328.38
06/30/200028.3129.9428.3129.94
07/03/200029.813029.3129.94
07/05/200029.529.9129.4429.66
07/06/200029.9430.1329.3829.41
07/07/200028.7528.9728.4428.59
07/10/200028.6328.9427.7527.84
07/11/200027.8827.9726.7827.31
07/12/200027.3127.3126.3426.5
07/13/200026.526.6925.526.53
07/14/200026.5927.3126.1926.91
07/17/200026.6927.8126.3427.47
07/18/200027.7527.7527.3427.47
07/19/200027.527.5926.5327.28
07/20/200027.56282727.69
07/21/200028.0628.6327.6928.31
07/24/200028.2828.4727.8127.97
07/25/200028.3828.5327.8828.16
07/26/200028.2828.3127.5627.78
07/27/200027.9128.3127.3828.19
07/28/200028.6328.7527.6628
07/31/20002828.8127.8427.84
08/01/200027.8128.8827.6628.44
08/02/200028.5628.6927.6928.28
08/03/200028.2528.7528.0628.19
08/04/200028.1928.1927.2527.5
08/07/200027.6327.9726.3126.78
08/08/200026.8826.8825.8126.44
08/09/200026.4426.8125.7826.47
08/10/200026.6627.0326.5926.81
08/11/200027.1927.2226.2826.78
08/14/200027.1327.1326.3826.97
08/15/200027.0927.4426.9127
08/16/200027.0627.3126.8126.94
08/17/200026.9726.9725.8126.38
08/18/200026.4426.4725.8426.19
08/21/200026.526.7526.0926.34
08/22/200025.9426.3125.2825.47
08/23/20002626.692626.53
08/24/20002626.5325.9426.41
08/25/20002626.6325.5326.5
08/28/200026.6927.0626.2226.31
08/29/200026.2526.3125.6325.91
08/30/200025.632625.525.69
08/31/200025.8126.0925.3825.47
09/01/200025.8126.0625.6325.91
09/05/200025.7826.2225.4426.06
09/06/200026.4427.3826.4427.31
09/07/200027.2827.2826.3426.66
09/08/200026.5327.2226.4427.03
09/11/20002727.5326.7827.5
09/12/200027.4427.8827.1927.81
09/13/200027.8428.3127.4128.09
09/14/200024.2524.8123.4423.63
09/15/200023.6323.8823.0323.25
09/18/200022.8123.1622.1322.25
09/19/200022.522.6322.0322.25
09/20/200022.1322.4721.3821.53
09/21/200021.592321.2521.94
09/22/200022.2523.0922.1922.53
09/25/200022.5722.7822.0322.28
09/26/200022.8822.8822.4422.6
09/27/200022.522.522.1322.25
09/28/200022.2823.7822.0323.6
09/29/200023.7524.0223.5723.6
10/02/200023.6323.6323.1323.49
10/03/200023.923.923.123.25
10/04/200023.8823.8823.3923.46
10/05/20002425.252424.81
10/06/200025.0725.6324.8125
10/09/20002525.1324.725.06
10/10/200024.9325.4724.9325.12
10/11/200025.3825.4825.0725.08
10/12/200025.0325.0623.8824.4
10/13/200024.425.2124.3825.21
10/16/200024.926.0224.925.82
10/17/200025.5325.7325.3825.45
10/18/200025.525.7525.1325.59
10/19/200025.125.4524.6925.13
10/20/200025.1525.5525.0725.31
10/23/200025.325.3124.6724.7
10/24/200025.126.9825.126.53
10/25/200027.3827.9427.1327.78
10/26/200027.7528.4427.3827.75
10/27/200027.7528.8127.5728.81
10/30/200028.929.528.5329.5
10/31/20002929.4828.1529.38
11/01/200029.4529.6427.8828.45
11/02/200028.3829.4328.129.18
11/03/200029.1829.6828.9829.25
11/06/20002929.0528.6428.83
11/07/200029.2329.528.8129.43
11/08/200029.7529.7529.1429.35
11/09/200029.430.329.0329.43
11/10/200029.4329.9829.2829.75
11/13/200029.9530.0529.2329.58
11/14/200029.529.6328.6829.42
11/15/200029.7529.9329.4829.81
11/16/200029.529.6329.1329.43
11/17/200029.5329.8529.3629.53
11/20/20003030.429.5329.94
11/21/200029.93029.3829.7
11/22/200029.7529.9929.3329.6
11/24/200029.129.2528.7528.9
11/27/200028.82928.2528.48
11/28/200028.9529.5328.8529.21
11/29/200029.1330.0729.129.79
11/30/200029.8830.2829.2829.38
12/01/200029.8829.9929.4529.85
12/04/200029.5330.229.5329.96
12/05/200029.8529.8628.6529.04
12/06/200029.1329.2927.7228.24
12/07/200027.7829.6527.7829.63
12/08/200029.529.8228.8829.18
12/11/200028.928.928.0328.28
12/12/200029.2529.9529.1829.49
12/13/200029.429.4128.929.07
12/14/200028.632928.6328.88
12/15/200027.8528.7827.7528.58
12/18/200028.7529.728.7529.62
12/19/200029.6330.0729.1529.51
12/20/200029.383029.3829.66
12/21/200029.6630.4229.6330.42
12/22/200029.9430.2229.3829.88
12/26/20003031.333031.18
12/27/200031.7532.4931.7232.28
12/28/200032.2332.5331.4532.25
12/29/200032.6332.8532.2332.28