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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.0883
CLOSE 26.0867

Low

LOW 24.13

High

HIGH 28.57
DATEOPENHIGHLOWCLOSE
01/03/200525.4625.5724.9925.01
01/04/200525.0625.2424.8424.84
01/05/200524.5324.7424.2524.28
01/06/200524.7525.2524.6324.87
01/07/200524.8725.1824.6825.04
01/10/200525.0425.4225.0325.27
01/11/200525.1825.322525.23
01/12/200525.0625.1524.9525.11
01/13/200525.2525.4424.8624.95
01/14/200524.9525.0524.7625.04
01/18/200524.8825.1524.7725.07
01/19/200525.0725.2424.9525.04
01/20/200525.0625.2324.9425.06
01/21/200525.0625.1424.7224.9
01/24/200524.924.9524.5624.63
01/25/200524.7525.0224.6124.9
01/26/20052525.224.9324.94
01/27/200525.9826.4625.4926.35
01/28/200526.1626.2925.1825.83
01/31/20052626.2825.8826.27
02/01/200526.2726.6326.126.61
02/02/200526.6327.226.6327.14
02/03/200527.2527.7127.1627.39
02/04/200527.1827.4727.1227.42
02/07/200527.4227.6927.2327.6
02/08/200527.5927.6527.3427.45
02/09/200527.4627.527.2227.25
02/10/200527.2627.2926.8627
02/11/200527.0527.4127.0527.32
02/14/200527.3327.3927.1727.25
02/15/200527.2527.2526.8226.96
02/16/200526.9627.0726.7926.99
02/17/20052727.1226.826.96
02/18/200527.0327.0526.626.6
02/22/200526.626.6426.226.2
02/23/200526.2526.3826.1526.3
02/24/200526.2526.4426.0426.42
02/25/200526.2526.4626.1726.3
02/28/200526.2126.4926.126.46
03/01/200526.4626.7826.3926.44
03/02/200526.4426.6526.1226.36
03/03/200526.4526.5726.1626.34
03/04/200526.3826.4826.1926.42
03/07/200526.526.5726.3926.46
03/08/200526.4426.526.3226.41
03/09/200526.2826.3725.8525.88
03/10/200525.8426.4625.8326.35
03/11/200526.2826.6326.1326.17
03/14/200526.1726.2926.0626.29
03/15/200526.4226.5726.2826.3
03/16/200526.3126.342626.11
03/17/200526.1526.1625.8225.98
03/18/200525.8926.1325.7126.07
03/21/200526.0726.125.7425.83
03/22/200525.7125.8325.2825.3
03/23/200525.326.2125.326.07
03/24/20052626.1125.8725.89
03/28/200525.8926.0225.7925.81
03/29/200525.7525.9925.6625.71
03/30/200525.6826.2325.6726.14
03/31/200526.2326.2526.0126.09
04/01/200526.1526.2425.6325.76
04/04/200525.7825.9325.6525.89
04/05/200526.0126.2526.0126.14
04/06/200526.2526.4426.1326.41
04/07/200526.4626.7726.3226.77
04/08/200526.7726.9326.5926.77
04/11/200526.8627.0426.7226.86
04/12/200526.8727.0726.5226.98
04/13/200527.0427.1826.7726.96
04/14/200526.9627.0426.6326.65
04/15/200526.6627.0426.3926.41
04/18/200526.3626.452626.18
04/19/200526.1726.2425.9426.06
04/20/200525.9925.9925.525.55
04/21/200525.826.1325.7126
04/22/200525.8125.8225.4225.69
04/25/200525.7425.9225.5125.82
04/26/200525.8525.8725.3525.35
04/27/200525.3225.4424.2525.37
04/28/200525.3225.5425.1725.21
04/29/200525.2925.3624.7724.89
05/02/200524.9625.0624.8825.06
05/03/200525.0125.0524.8124.93
05/04/20052525.0524.8325.02
05/05/200525.0425.0424.6724.79
05/06/200524.8924.8924.4624.59
05/09/200524.6324.6424.4624.5
05/10/200524.524.5324.1524.3
05/11/200524.3624.6624.324.64
05/12/200524.6424.824.5624.63
05/13/200524.6824.6824.1324.3
05/16/200524.3824.6424.3524.59
05/17/200524.4624.824.4624.8
05/18/200524.8325.324.8225.2
05/19/200525.225.3825.225.35
05/20/200525.4925.5825.2925.56
05/23/200525.5625.5725.2825.36
05/24/200525.4525.4825.225.41
05/25/200525.3925.4425.1325.23
05/26/200525.325.3225.1325.14
05/27/200525.1125.2425.0125.03
05/31/200525.0825.1324.9424.99
06/01/20052525.3524.9325.13
06/02/20052525.0724.7624.81
06/03/200524.6824.7924.524.55
06/06/200524.4624.5324.2824.48
06/07/200524.4524.9424.4524.84
06/08/200524.822524.7424.9
06/09/200524.8224.9424.7724.85
06/10/200524.925.0724.8224.88
06/13/200524.8525.0624.7724.85
06/14/200524.7824.924.7424.82
06/15/200524.8824.8824.5824.77
06/16/200524.7324.7524.4424.45
06/17/200524.524.7324.4824.67
06/20/200524.9325.4524.8525.37
06/21/200525.3225.4325.1425.42
06/22/200525.6325.6825.4225.6
06/23/200525.725.7425.5725.68
06/24/200525.725.7525.1625.3
06/27/200525.3525.3524.9825.07
06/28/200525.1625.4925.0725.32
06/29/200525.2925.5425.2925.44
06/30/200525.4525.524.9524.96
07/01/200525.0725.3224.9625.03
07/05/200524.9525.3224.8725.19
07/06/200525.1325.1324.7524.78
07/07/200524.7525.0424.5325
07/08/200525.0625.2424.8925.23
07/11/200525.325.3925.0925.21
07/12/200525.1525.5925.1525.42
07/13/200525.4625.7425.4525.6
07/14/200525.625.8225.5525.63
07/15/200525.5925.825.5525.78
07/18/200525.7825.9625.7325.74
07/19/200525.8525.8925.6225.71
07/20/200525.6825.8225.4525.71
07/21/200525.7125.9625.5325.93
07/22/200525.8126.0125.6525.99
07/25/2005262625.8325.93
07/26/200525.8926.1225.8425.88
07/27/200526.0326.282626
07/28/200526.1326.7326.0826.65
07/29/200526.726.7426.4526.47
08/01/200526.5726.6926.3526.53
08/02/200526.5226.5726.2926.47
08/03/200526.8926.8926.4326.56
08/04/200526.5626.5626.1326.19
08/05/200526.226.3826.1326.31
08/08/200526.426.4626.2126.29
08/09/200526.3726.3926.2426.32
08/10/200526.4926.6226.1926.38
08/11/200526.3826.526.2726.35
08/12/200526.326.4926.1626.4
08/15/200526.4426.4926.326.39
08/16/200526.4326.4926.1426.19
08/17/200526.1526.2125.9325.95
08/18/200525.9426.525.9326.38
08/19/200526.3526.3526.0626.06
08/22/200526.0726.3226.0726.21
08/23/200526.2326.6226.226.5
08/24/200526.4826.6426.1226.32
08/25/200526.326.3226.1826.24
08/26/200526.2126.212626.09
08/29/200525.9826.525.9826.42
08/30/200526.3526.3725.9926.21
08/31/200526.2126.32626.25
09/01/200526.2826.4326.0826.32
09/02/200526.3526.3526.1326.25
09/06/200526.5926.8226.526.75
09/07/200526.827.1526.7827.03
09/08/200526.626.8926.5726.7
09/09/200526.826.8526.6426.67
09/12/200526.6326.6926.4626.55
09/13/200526.3826.4626.226.38
09/14/200526.2926.4426.1626.28
09/15/200526.3226.5726.226.5
09/16/200526.626.8626.3826.81
09/19/200526.7126.7826.2526.41
09/20/200526.4126.5326.226.3
09/21/200526.1226.1425.8725.98
09/22/200525.8526.0625.6725.99
09/23/200526.0726.1825.8326.04
09/26/200526.1526.2225.625.68
09/27/200525.6426.0725.6325.99
09/28/200525.9826.325.9626.19
09/29/200526.126.4125.8926.28
09/30/200526.2126.4125.9126.39
10/03/200526.4926.5726.2126.5
10/04/200526.3826.726.126.52
10/05/200526.3326.4926.2126.21
10/06/200526.326.4825.9326.1
10/07/200526.2326.3525.9926.32
10/10/200526.2526.3926.1126.13
10/11/200526.1726.3926.0426.07
10/12/200525.8526.0625.8225.98
10/13/200525.8626.0725.7925.89
10/14/200525.8926.4125.6826.2
10/17/200526.0826.2325.9126.2
10/18/20052626.225.8826.06
10/19/200525.8826.3425.8526.34
10/20/200526.3126.452626.05
10/21/200526.0926.2525.8226.02
10/24/200525.9826.2525.9126.25
10/25/200526.2426.4525.9626.2
10/26/200526.0526.3926.0526.07
10/27/200526.0526.1425.8926.04
10/28/200526.1426.5726.1226.57
10/31/200526.626.726.3426.48
11/01/200526.6326.826.0626.18
11/02/200526.2426.4126.0226.14
11/03/200526.1526.325.8826
11/04/200525.8526.0825.8525.93
11/07/200525.9826.0125.625.99
11/08/200525.8326.4425.8326.33
11/09/200526.4126.6426.3526.58
11/10/200526.4926.8826.4726.82
11/11/200526.8226.8626.6626.82
11/14/200526.7726.9426.5226.59
11/15/200526.7626.8826.5726.77
11/16/200526.926.926.726.8
11/17/200526.7827.1526.7327.1
11/18/200527.327.326.7426.93
11/21/200526.9827.3226.927.2
11/22/200527.1427.226.8226.94
11/23/20052727.0526.8227
11/25/200527.0927.227.0327.03
11/28/200527.0627.326.9527.16
11/29/200527.1527.2727.0427.14
11/30/200527.2327.4927.2127.26
12/01/200527.3527.6727.3527.6
12/02/200527.4527.5527.3527.48
12/05/200527.4927.6627.4527.63
12/06/200527.727.827.627.77
12/07/200527.7327.7527.3227.46
12/08/200527.5327.7527.427.63
12/09/200527.627.727.4327.52
12/12/200527.4827.527.2527.44
12/13/200527.3827.8227.3727.82
12/14/20052828.3127.928.13
12/15/200528.128.2327.7528.2
12/16/200528.2728.5727.9427.97
12/19/200527.9628.0227.6927.94
12/20/200527.9828.0327.6727.68
12/21/200527.727.8827.5327.63
12/22/200527.5827.7527.527.71
12/23/200527.827.8227.6127.75
12/27/200527.7327.7727.4927.52
12/28/200527.4527.7327.3927.63
12/29/200527.7327.7727.5527.65
12/30/200527.4727.6227.4227.43