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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.3916
CLOSE 27.3915

Low

LOW 24.28

High

HIGH 30.5
DATEOPENHIGHLOWCLOSE
01/02/200326.2626.9226.2626.9
01/03/200326.6326.8226.5126.58
01/06/200326.5827.2326.5627.16
01/07/200327.1327.1726.7926.79
01/08/200326.8227.0726.626.6
01/09/200326.526.7526.4526.55
01/10/200326.526.5526.3326.46
01/13/200326.4826.5526.2426.43
01/14/200326.326.3426.1926.29
01/15/200326.326.352626.15
01/16/200326.2327.1326.227
01/17/20032727.3126.7826.88
01/21/20032727.2326.5426.54
01/22/200326.4826.5525.9425.99
01/23/200325.7526.225.7526.19
01/24/200326.1926.225.6225.81
01/27/200325.7825.7825.2125.43
01/28/200325.4325.9625.2825.76
01/29/200325.625.6225.1425.41
01/30/200325.4225.4224.7524.81
01/31/200324.7825.5724.7825.46
02/03/200325.6325.6825.2325.38
02/04/200325.5726.1325.326.1
02/05/200325.9826.1225.725.75
02/06/200325.7525.7525.525.71
02/07/200325.825.925.5525.6
02/10/200325.825.9525.4525.75
02/11/200325.8825.9325.225.31
02/12/200325.325.352525.09
02/13/200325.0925.3524.6325.19
02/14/200325.225.3724.8225.37
02/18/200325.425.5725.3225.46
02/19/200325.3825.5325.125.25
02/20/200325.225.3224.9625.04
02/21/200325.2525.6825.1425.5
02/24/200325.525.5125.1625.19
02/25/200325.1925.524.9525.49
02/26/200325.4925.5525.2825.41
02/27/200325.4825.725.2225.39
02/28/200325.525.5525.0225.16
03/03/200325.325.3424.9425.03
03/04/200325.0725.1224.7524.87
03/05/200324.8425.0724.725.07
03/06/200325.0725.0724.6724.82
03/07/200324.524.8524.3824.82
03/10/200324.724.7424.4824.55
03/11/200324.4325.1624.4324.93
03/12/200324.825.5524.7825.55
03/13/200325.7526.0625.4926
03/14/20032626.3225.8426.1
03/17/200325.9526.9525.9526.88
03/18/200326.8226.9826.626.73
03/19/200326.8527.2126.7827.21
03/20/200327.127.3926.8827.3
03/21/200327.527.8827.327.88
03/24/200327.5327.5326.8527.06
03/25/20032727.0626.726.9
03/26/200326.7527.0426.726.89
03/27/200326.7527.3226.4527.04
03/28/200327.0427.2726.8227.18
03/31/20032727.6626.8427.22
04/01/200327.2527.742727.5
04/02/200327.6527.927.5327.75
04/03/200327.7327.7327.1827.27
04/04/200327.627.6227.1427.26
04/07/200327.8827.9827.4227.45
04/08/200327.427.7527.3827.58
04/09/200327.7528.127.6327.75
04/10/200327.7827.9827.5327.84
04/11/20032828.2927.7627.76
04/14/200327.7828.3527.7728.31
04/15/200328.3128.8228.2528.6
04/16/200328.528.62828.18
04/17/200328.0528.0627.4327.88
04/21/20032828.2427.9628.16
04/22/200328.328.7528.1628.65
04/23/200328.5428.7328.328.71
04/24/200328.6628.7528.5528.6
04/25/200328.5728.6228.2428.34
04/28/200328.3628.8328.2828.71
04/29/200328.6328.8728.5228.75
04/30/200328.7528.8228.528.59
05/01/200328.4328.5728.1328.45
05/02/200328.4528.5728.1228.57
05/05/200328.5428.828.3828.8
05/06/200328.7528.8228.528.78
05/07/200328.652928.6528.88
05/08/200328.528.6828.3928.49
05/09/200328.5328.7428.4228.69
05/12/200328.6729.1728.5429.17
05/13/200329.1329.1328.6428.7
05/14/200328.782928.7528.89
05/15/200328.8929.2528.829.17
05/16/200329.0529.329.0329.29
05/19/200329.2929.2928.9929.25
05/20/200329.529.6629.3829.57
05/21/200329.629.6229.229.23
05/22/200329.329.5629.2529.45
05/23/200329.4329.529.2529.4
05/27/200329.329.5229.2529.45
05/28/200329.4929.5329.3629.46
05/29/200329.3229.7329.3229.57
05/30/200329.5529.8929.5429.81
06/02/200329.9330.0729.7129.75
06/03/200329.7529.9129.6429.77
06/04/200329.7729.9529.5529.65
06/05/200329.629.7729.3829.54
06/06/200329.5529.6829.2129.3
06/09/200329.329.6829.2129.39
06/10/200329.3929.3928.7729.32
06/11/200329.2529.4629.2429.45
06/12/200329.5529.9229.429.88
06/13/200329.830.0729.7529.99
06/16/200329.9630.4429.9630.44
06/17/200330.4530.4530.1630.32
06/18/200330.2530.4330.1130.39
06/19/200330.3630.529.9329.94
06/20/20033030.129.5329.96
06/23/200329.7529.8229.5829.82
06/24/200329.7330.1629.6730.09
06/25/200329.6529.8929.329.38
06/26/200329.1529.4128.8629.16
06/27/20032929.2728.7528.84
06/30/200328.929.2728.8528.98
07/01/200328.9829.328.7329.13
07/02/200329.2529.2929.129.16
07/03/200329.0729.1628.9128.93
07/07/200328.9429.1328.9329
07/08/200328.8829.0928.6529
07/09/200328.92928.6828.81
07/10/200328.8128.8728.528.65
07/11/200328.6528.6928.528.63
07/14/200328.6528.8228.4828.49
07/15/200328.4828.6128.3528.48
07/16/200328.528.5628.0328.26
07/17/200328.2328.2527.8727.98
07/18/20032828.2327.8828.15
07/21/200328.2828.3528.0528.15
07/22/200328.2528.7427.9528.3
07/23/200328.228.3228.0428.14
07/24/200328.1428.3527.9227.97
07/25/200327.928.0527.6327.95
07/28/200327.8227.8927.6827.78
07/29/200327.7527.9227.5227.63
07/30/200327.6527.7627.3927.56
07/31/200327.727.8427.327.3
08/01/200327.0427.326.827.15
08/04/200327.0627.2426.7827.17
08/05/200327.2427.4127.127.15
08/06/200327.1527.6227.0727.43
08/07/200327.4327.4327.1627.36
08/08/200327.3627.5527.3527.51
08/11/200327.5727.8127.5527.62
08/12/200327.7328.0727.5628.03
08/13/200328.1328.1327.727.81
08/14/200327.9328.0227.6327.88
08/15/200327.8227.8627.4527.5
08/18/200327.4327.4827.2727.29
08/19/200327.3927.4127.127.22
08/20/200327.2227.3527.0827.24
08/21/200327.2427.3927.0727.18
08/22/200327.1527.1826.626.68
08/25/200326.6326.7526.4826.7
08/26/200326.7327.0426.6426.96
08/27/200327.7527.9127.3227.68
08/28/200327.7827.7827.527.67
08/29/200327.727.8527.527.64
09/02/200327.7528.1927.6828.05
09/03/200328.1528.4828.0928.28
09/04/200328.2828.5528.1228.15
09/05/200328.0728.1527.9228.12
09/08/200328.0728.2527.9528.25
09/09/200328.2528.2827.9827.98
09/10/200327.9328.327.9328.02
09/11/200328.0728.4928.0728.23
09/12/200328.1328.1927.8828.06
09/15/200327.8227.9127.6327.68
09/16/200327.6827.8827.527.81
09/17/200327.7527.7527.5427.6
09/18/200327.5327.6227.3227.43
09/19/200327.3527.6827.3527.68
09/22/200327.6327.6327.2527.41
09/23/200327.527.827.527.71
09/24/200327.9328.0727.7827.79
09/25/200327.7327.9927.727.86
09/26/200327.8627.9527.5427.65
09/29/200327.7527.9427.6427.88
09/30/200327.828.327.7527.95
10/01/200327.9528.527.9528.49
10/02/200328.4928.7728.3928.62
10/03/200328.7429.0428.6428.67
10/06/200328.7328.9328.6828.85
10/07/200328.8529.0728.7228.98
10/08/200328.9828.9828.7328.9
10/09/20032929.1328.5728.82
10/10/200328.8729.0528.7928.95
10/13/200329.2529.2528.9329.04
10/14/200329.2329.232929.13
10/15/200329.1329.3629.0729.31
10/16/200329.229.2428.8429.02
10/17/200328.8528.8928.528.68
10/20/200328.6528.7828.4428.69
10/21/200328.6928.9328.6428.81
10/22/200328.6528.8928.4328.88
10/23/200328.3928.3926.526.6
10/24/200326.626.625.6525.93
10/27/200325.8526.125.3825.55
10/28/200325.5525.7325.2525.58
10/29/200325.526.1525.4826.11
10/30/200326.1526.525.725.81
10/31/200326.3526.7326.2126.6
11/03/200326.6326.8726.5526.57
11/04/200326.6326.826.5726.65
11/05/200326.7326.7926.1226.19
11/06/200326.2526.2525.9826.14
11/07/200326.1326.52626.05
11/10/200326.1826.2925.8825.97
11/11/200325.9726.1725.9726.17
11/12/200326.1326.4626.0726.36
11/13/200326.3226.526.1726.4
11/14/200326.4226.4526.0326.05
11/17/200326.0626.2125.3826.05
11/18/200326.0326.1125.725.71
11/19/200325.6826.0225.6525.85
11/20/200325.7526.0525.7525.89
11/21/200325.982625.7725.94
11/24/200326.0526.2525.9926.23
11/25/200326.2326.4726.1526.21
11/26/200326.2126.2526.0526.17
11/28/200326.1826.4126.1526.25
12/01/200326.326.626.326.45
12/02/200326.4426.626.3926.52
12/03/200326.5226.726.3426.5
12/04/200326.5326.8626.5326.85
12/05/200326.752726.7426.93
12/08/200326.926.9326.5726.8
12/09/200326.826.8926.4426.46
12/10/200326.4726.526.1826.31
12/11/200326.2526.4526.2326.3
12/12/200326.4826.9326.3426.81
12/15/200326.8826.9626.6726.78
12/16/200326.7926.8626.4626.58
12/17/200326.6526.9626.626.94
12/18/200326.2526.4524.9325.15
12/19/200324.925.0724.2824.6
12/22/200324.624.9524.4624.57
12/23/200324.6524.7124.5124.67
12/24/200324.6324.6824.524.59
12/26/200324.5924.6824.5224.65
12/29/200324.5724.9924.5724.99
12/30/200324.9925.124.8224.96
12/31/200324.9625.1224.9625.03