CL: Colgate-Palmolive Company Historical Data

2001 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 28.4211

CLOSE 28.4242

Low

LOW 24.25

High

HIGH 32.38

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	31.68	32.2	31.21	31.25
01/03/2001	32.38	32.38	29.7	30.06
01/04/2001	30.25	30.25	27.88	27.96
01/05/2001	28.45	29.23	28.39	28.8
01/08/2001	28.81	29.65	28.81	29.43
01/09/2001	29.63	30.07	28.98	29.98
01/10/2001	29.8	29.87	29.28	29.58
01/11/2001	29.65	29.65	28.95	29.08
01/12/2001	29.08	29.43	28.55	28.95
01/16/2001	28.95	29.23	28.5	28.95
01/17/2001	28.95	28.95	27.95	28.28
01/18/2001	28.27	29.05	27.8	28.44
01/19/2001	28.44	28.7	27.75	28.32
01/22/2001	28.33	28.65	27.93	28.39
01/23/2001	28.52	29.14	28.41	28.87
01/24/2001	28.66	29.25	28.02	29.05
01/25/2001	28.65	29.38	28.13	29.18
01/26/2001	29.28	29.56	28.45	28.5
01/29/2001	28.51	28.57	27.88	28.19
01/30/2001	28.25	29.66	28.2	29.36
01/31/2001	29.24	30.05	28.53	30.04
02/01/2001	30.04	30.75	30.04	30.54
02/02/2001	30.57	30.88	29.96	30.4
02/05/2001	30.4	30.73	29.85	29.93
02/06/2001	30.03	30.39	29.63	30.03
02/07/2001	29	29.7	28.74	29.68
02/08/2001	29.8	30.05	29.25	29.96
02/09/2001	30.04	30.05	29.6	29.69
02/12/2001	29.69	29.81	28.75	29.41
02/13/2001	29.41	29.42	28.8	29
02/14/2001	29	29	28.15	28.2
02/15/2001	28.05	28.6	27.91	28.35
02/16/2001	29.13	29.7	29.1	29.63
02/20/2001	29.75	30.13	29.63	30.03
02/21/2001	29.9	30	29.15	29.57
02/22/2001	29.85	30.13	29.18	29.63
02/23/2001	29.5	29.55	28.7	29.2
02/26/2001	28.8	29.25	28.68	29.07
02/27/2001	29.05	29.7	29.01	29.38
02/28/2001	29.5	29.71	29.3	29.53
03/01/2001	29.4	29.5	28.63	28.78
03/02/2001	28.7	29.26	28.7	29.06
03/05/2001	29.1	29.3	28.73	29.25
03/06/2001	29.25	29.25	28.8	28.9
03/07/2001	28.6	29.55	28.6	29.09
03/08/2001	29.38	30.15	29.18	30
03/09/2001	30	30.05	29.1	29.45
03/12/2001	29.13	29.5	28.35	28.43
03/13/2001	28.45	28.45	27.63	28.2
03/14/2001	28.07	28.2	27.53	27.74
03/15/2001	27.74	27.74	26.63	27.45
03/16/2001	26.75	27.63	26.75	27.11
03/19/2001	27	27.17	26.69	26.73
03/20/2001	26.73	27.49	26.7	26.83
03/21/2001	26.75	26.8	25.68	25.68
03/22/2001	25.38	25.63	24.25	25.5
03/23/2001	25.38	25.9	25.15	25.75
03/26/2001	26.2	26.6	25.89	26.55
03/27/2001	26.53	27.85	26.43	27.61
03/28/2001	27.6	27.81	26.88	27.71
03/29/2001	27.63	27.63	26.8	27.1
03/30/2001	27.1	27.79	26.89	27.63
04/02/2001	27.7	28.17	27.2	27.43
04/03/2001	27.35	27.4	26.55	26.7
04/04/2001	26.57	27.4	26.14	27.03
04/05/2001	27.25	27.75	26.65	27.75
04/06/2001	27.25	27.32	26.05	26.88
04/09/2001	26	26.71	26	26.05
04/10/2001	25.8	26.13	25.68	25.78
04/11/2001	25.78	25.8	25.3	25.63
04/12/2001	25.85	26.6	25.75	26.6
04/16/2001	26.75	26.98	26.45	26.68
04/17/2001	26.35	26.63	26.13	26.44
04/18/2001	26.55	26.66	25.75	25.88
04/19/2001	26.5	26.63	26.18	26.29
04/20/2001	26.32	26.82	25.95	26.65
04/23/2001	26.75	26.99	26.43	26.52
04/24/2001	26.32	26.6	26.06	26.2
04/25/2001	26.2	26.75	26.09	26.69
04/26/2001	26.75	27.33	26.5	26.9
04/27/2001	27.25	27.93	27.13	27.82
04/30/2001	28.15	28.45	27.63	27.93
05/01/2001	28.25	28.55	27.75	28.23
05/02/2001	28.13	28.35	27.6	28
05/03/2001	28	28.15	27.6	27.93
05/04/2001	27.95	28.48	27.85	28.4
05/07/2001	28.43	28.67	28.38	28.59
05/08/2001	28.7	28.75	28.15	28.64
05/09/2001	28.75	28.93	28.45	28.7
05/10/2001	28.88	29	28.7	29
05/11/2001	29.2	29.37	28.82	29.07
05/14/2001	29.18	29.19	28.93	29.1
05/15/2001	29.1	29.16	28.25	28.35
05/16/2001	28.45	29.3	28.18	29.26
05/17/2001	29.43	29.53	28.8	29.03
05/18/2001	29.03	29.15	28.5	28.7
05/21/2001	28.57	28.9	28.35	28.8
05/22/2001	28.48	28.63	28.09	28.11
05/23/2001	28.1	28.63	28.1	28.39
05/24/2001	28.32	28.7	28.25	28.6
05/25/2001	28.48	28.63	28.21	28.39
05/29/2001	28.39	29.1	28.36	28.99
05/30/2001	28.95	29.05	28.46	28.77
05/31/2001	28.63	28.71	28.22	28.32
06/01/2001	28.38	28.73	28.09	28.63
06/04/2001	28.75	28.79	28.25	28.73
06/05/2001	28.82	29.2	28.62	29.1
06/06/2001	29.23	29.53	29.04	29.23
06/07/2001	29.35	29.63	29.28	29.38
06/08/2001	29.35	29.48	29.05	29.44
06/11/2001	29.44	29.44	29.2	29.41
06/12/2001	29.45	29.53	29.1	29.42
06/13/2001	29.15	29.3	28.9	28.95
06/14/2001	28.93	29.07	28.55	28.86
06/15/2001	28.86	29.25	28.69	28.95
06/18/2001	28.95	29.1	28.7	28.96
06/19/2001	28.95	29.16	28.75	29.09
06/20/2001	28.98	29.89	28.98	29.6
06/21/2001	29.7	30.5	29.43	30.5
06/22/2001	30.2	30.21	29.48	29.68
06/25/2001	29.73	29.8	28.93	29.45
06/26/2001	29.3	30.35	29.21	30.35
06/27/2001	30.25	30.38	29.96	30.3
06/28/2001	30.38	30.5	30.17	30.48
06/29/2001	30.48	30.5	29.45	29.5
07/02/2001	29.5	30.11	29.5	29.99
07/03/2001	30	30.23	29.69	30.13
07/05/2001	30.05	30.05	29.53	29.82
07/06/2001	29.82	29.85	29.4	29.52
07/09/2001	29.52	29.54	29	29.21
07/10/2001	29.28	29.28	28.5	28.63
07/11/2001	28.75	28.78	27.15	27.63
07/12/2001	27.73	27.8	27	27.44
07/13/2001	27.13	27.68	27	27.61
07/16/2001	27.55	28.35	27.5	27.93
07/17/2001	28.18	28.28	27.95	28.15
07/18/2001	27.9	28.14	27.5	27.64
07/19/2001	27.9	28.03	27.5	27.7
07/20/2001	27.7	28.07	27.7	27.91
07/23/2001	27.25	27.48	26.6	27.32
07/24/2001	27.25	27.3	26.86	27.07
07/25/2001	27.03	27.3	26.98	27.2
07/26/2001	27.2	27.25	26.78	27.05
07/27/2001	27.1	27.1	26.75	27
07/30/2001	27	27.2	26.75	27.09
07/31/2001	27.05	27.5	27.04	27.1
08/01/2001	27.18	27.2	26.35	26.48
08/02/2001	26.6	26.82	26.43	26.47
08/03/2001	26.6	26.8	26.38	26.7
08/06/2001	26.55	26.65	26.14	26.44
08/07/2001	26.68	26.93	26.29	26.48
08/08/2001	26.45	26.86	26.28	26.5
08/09/2001	26.5	26.98	26.43	26.75
08/10/2001	26.88	27.1	26.7	26.75
08/13/2001	26.88	27.53	26.85	27.38
08/14/2001	27.38	27.59	27.14	27.31
08/15/2001	27.31	27.45	27.14	27.19
08/16/2001	27.35	27.71	27.3	27.68
08/17/2001	27.73	27.9	27.55	27.64
08/20/2001	27.52	27.82	27.45	27.73
08/21/2001	27.78	28.03	27.63	27.75
08/22/2001	27.85	28.2	27.56	28.1
08/23/2001	28.1	28.11	27.7	27.99
08/24/2001	27.99	28.03	27.77	27.93
08/27/2001	27.93	27.93	27.57	27.68
08/28/2001	27.81	27.81	27.35	27.36
08/29/2001	27.48	27.48	27.14	27.25
08/30/2001	27.28	27.45	26.99	27.15
08/31/2001	26.82	27.41	26.82	27.07
09/04/2001	27.13	27.68	27.02	27.35
09/05/2001	27.4	28.1	27	27.87
09/06/2001	27.87	28.2	27.75	28.16
09/07/2001	28.28	28.37	27.89	28
09/10/2001	27.93	28.71	27.75	28.63
09/17/2001	28.38	28.75	27.93	28.7
09/18/2001	29.15	29.25	28.63	29
09/19/2001	29	29	28.2	28.48
09/20/2001	28.15	28.19	27.25	27.42
09/21/2001	26.45	26.75	25.77	26.32
09/24/2001	26.63	27.36	26.63	27.27
09/25/2001	27.75	27.88	27.5	27.8
09/26/2001	28.18	28.45	27.85	28.35
09/27/2001	28.35	29.03	28.25	28.99
09/28/2001	28.99	29.13	28.65	29.13
10/01/2001	28.88	28.95	28.32	28.7
10/02/2001	28.5	28.75	28.37	28.75
10/03/2001	28.5	28.61	27.75	28.38
10/04/2001	28.35	28.43	27.93	28.07
10/05/2001	28.07	29	27.98	28.93
10/08/2001	28.75	28.75	28.27	28.49
10/09/2001	28.55	28.75	28.25	28.63
10/10/2001	28.5	29.2	28.42	29
10/11/2001	29	29.18	28.53	28.83
10/12/2001	28.85	28.93	28.35	28.7
10/15/2001	28.73	28.82	28.38	28.55
10/16/2001	28.07	28.7	27.7	28.62
10/17/2001	28.65	28.66	28.13	28.39
10/18/2001	28.13	28.95	28.05	28.8
10/19/2001	28.81	29.17	28.75	29.08
10/22/2001	29.05	29.82	29	29.71
10/23/2001	29.63	29.63	29.2	29.36
10/24/2001	29.23	29.53	29.03	29.25
10/25/2001	29.12	29.49	28.57	29.45
10/26/2001	29.32	29.38	28.85	29.25
10/29/2001	29.2	29.22	28.45	28.81
10/30/2001	28.38	29.05	28.38	28.89
10/31/2001	28.8	28.9	28.55	28.76
11/01/2001	28.64	28.98	28.42	28.88
11/02/2001	28.88	29.25	28.68	29.25
11/05/2001	29.38	29.57	29.14	29.28
11/06/2001	29.18	29.5	29.03	29.43
11/07/2001	29.44	29.68	29.21	29.32
11/08/2001	29.28	29.38	28.73	28.88
11/09/2001	29	29.05	28.6	28.68
11/12/2001	28.7	28.7	28.13	28.4
11/13/2001	28.68	28.98	28.55	28.93
11/14/2001	28.93	28.97	28.68	28.87
11/15/2001	28.8	29.28	28.8	29.2
11/16/2001	29.07	29.45	29	29.28
11/19/2001	29.35	29.48	29.07	29.31
11/20/2001	29.05	29.45	29.05	29.34
11/21/2001	29.28	29.5	29.13	29.29
11/23/2001	29.23	29.38	29.03	29.32
11/26/2001	29.23	29.53	29.1	29.42
11/27/2001	29.38	29.45	28.88	28.89
11/28/2001	28.89	29.24	28.73	28.98
11/29/2001	29.05	29.05	28.5	28.84
11/30/2001	28.68	29.28	28.53	29.18
12/03/2001	29.03	29.18	28.7	29.05
12/04/2001	28.95	29.18	28.88	29.14
12/05/2001	29.01	29.4	28.88	28.97
12/06/2001	28.68	28.8	28.4	28.4
12/07/2001	28.43	28.52	28.07	28.33
12/10/2001	28.18	28.51	28.05	28.31
12/11/2001	28.32	28.5	27.93	28.32
12/12/2001	28.75	28.93	28.45	28.48
12/13/2001	28.55	28.75	28.42	28.51
12/14/2001	28.55	28.55	27.94	28.28
12/17/2001	28.28	28.45	28.07	28.18
12/18/2001	28.28	28.8	28.21	28.78
12/19/2001	28.6	29.27	28.53	29.2
12/20/2001	29	29.29	28.95	29.1
12/21/2001	29.13	29.17	28.4	28.84
12/24/2001	28.88	28.95	28.75	28.82
12/26/2001	28.78	29.25	28.77	29.03
12/27/2001	28.95	29.1	28.88	29.08
12/28/2001	29.08	29.15	28.76	29.07
12/31/2001	29	29.2	28.78	28.88

Menu

Create your free account now!

CL: Colgate-Palmolive Company Historical Data

2001 Historical Chart

Average

Low

High