CL: Colgate-Palmolive Company Historical Data

2011 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 42.5774

CLOSE 42.6237

Low

LOW 37.43

High

HIGH 47.45

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	40.17	40.31	39.57	39.89
01/04/2011	39.77	40.13	39.67	39.84
01/05/2011	39.24	39.7	39.2	39.59
01/06/2011	39.46	39.65	39.17	39.36
01/07/2011	39.35	39.39	39	39.17
01/10/2011	38.98	39.24	38.82	38.95
01/11/2011	39.03	39.16	38.92	39.11
01/12/2011	39.29	39.44	38.89	39.21
01/13/2011	39.4	39.4	38.92	39.16
01/14/2011	39.07	39.16	38.91	39.16
01/18/2011	39.18	39.49	39.08	39.2
01/19/2011	39.3	39.57	39.13	39.5
01/20/2011	39.49	39.71	39.25	39.5
01/21/2011	39.3	39.57	39	39.5
01/24/2011	39.43	39.95	39.43	39.92
01/25/2011	39.94	40.18	39.73	40.06
01/26/2011	40	40.23	39.94	40
01/27/2011	38.74	39.26	38.66	38.7
01/28/2011	38.64	38.85	38.42	38.5
01/31/2011	38.38	38.46	38.2	38.39
02/01/2011	38.5	38.6	38.31	38.36
02/02/2011	38.12	38.12	37.43	38.03
02/03/2011	38.03	38.2	37.89	37.96
02/04/2011	37.96	38.16	37.88	38.12
02/07/2011	38.21	38.23	37.9	38.14
02/08/2011	38.63	39.53	38.6	39.28
02/09/2011	39.17	39.36	38.9	39.16
02/10/2011	39.13	39.25	38.67	38.87
02/11/2011	38.78	39.54	38.61	39.46
02/14/2011	39.42	39.84	39.21	39.5
02/15/2011	39.49	39.5	39.04	39.12
02/16/2011	39.07	39.31	38.98	39.27
02/17/2011	39.12	39.2	38.99	39.2
02/18/2011	39.3	39.4	39.15	39.21
02/22/2011	39.06	39.46	38.91	39.3
02/23/2011	39.32	39.56	39.07	39.19
02/24/2011	39.14	39.26	38.63	38.83
02/25/2011	38.99	39.19	38.77	39.06
02/28/2011	39.13	39.31	39	39.26
03/01/2011	39.15	39.46	38.82	38.82
03/02/2011	38.92	38.92	38.57	38.65
03/03/2011	38.89	39.18	38.75	39.04
03/04/2011	39.03	39.1	38.63	38.75
03/07/2011	38.75	38.86	38.55	38.77
03/08/2011	38.94	39.18	38.78	39.1
03/09/2011	38.96	39.5	38.96	39.5
03/10/2011	39.35	39.65	39.21	39.49
03/11/2011	39.3	39.71	39.2	39.59
03/14/2011	39.36	39.44	38.96	39.14
03/15/2011	38.64	38.86	38.47	38.64
03/16/2011	38.54	38.55	38.3	38.33
03/17/2011	38.68	38.78	38.27	38.35
03/18/2011	38.63	38.68	38.2	38.48
03/21/2011	38.67	39.25	38.64	39.21
03/22/2011	39.2	39.57	39.09	39.21
03/23/2011	39.21	39.39	38.94	39.14
03/24/2011	39.35	40.17	39.2	40.15
03/25/2011	39.73	40.25	39.68	40.07
03/28/2011	40.07	40.47	40.07	40.25
03/29/2011	40.14	40.38	40.13	40.21
03/30/2011	40.23	40.62	40.11	40.61
03/31/2011	40.53	40.68	40.31	40.38
04/01/2011	40.5	40.67	40.16	40.26
04/04/2011	40.31	40.57	40.27	40.51
04/05/2011	40.42	40.56	40.13	40.42
04/06/2011	40.5	40.83	40.42	40.77
04/07/2011	40.82	40.85	40.5	40.78
04/08/2011	40.8	40.92	40.48	40.64
04/11/2011	40.55	40.86	40.55	40.81
04/12/2011	40.81	41.86	40.71	41.27
04/13/2011	41.29	41.34	40.8	40.81
04/14/2011	40.72	41.07	40.63	40.92
04/15/2011	40.9	40.99	40.78	40.91
04/18/2011	40.7	40.85	40.55	40.68
04/19/2011	40.66	40.79	40.47	40.71
04/20/2011	41.07	41.07	40.55	40.64
04/21/2011	40.42	40.6	40.21	40.32
04/25/2011	40.16	40.25	39.9	39.95
04/26/2011	40.03	40.42	40	40.28
04/27/2011	40.48	40.67	40.3	40.53
04/28/2011	40.39	41.63	40	41.49
04/29/2011	41.84	42.5	41.84	42.18
05/02/2011	42.21	42.37	42	42.28
05/03/2011	42.1	42.41	42.06	42.35
05/04/2011	42.28	42.93	42.19	42.82
05/05/2011	42.71	42.81	42.38	42.45
05/06/2011	42.67	42.73	42.3	42.44
05/09/2011	42.46	42.59	42.25	42.49
05/10/2011	42.52	42.82	42.52	42.73
05/11/2011	42.55	42.8	42.42	42.54
05/12/2011	42.51	43.73	42.41	43.61
05/13/2011	43.44	43.57	43.15	43.28
05/16/2011	43.29	43.41	42.96	42.98
05/17/2011	42.85	43.26	42.85	43.14
05/18/2011	43.15	43.21	42.77	43.11
05/19/2011	43.18	43.48	43.07	43.45
05/20/2011	43.39	43.5	43.23	43.28
05/23/2011	43.1	43.29	42.84	43.04
05/24/2011	43	43.03	42.68	42.8
05/25/2011	42.53	42.62	42.23	42.54
05/26/2011	42.43	42.79	42.29	42.66
05/27/2011	42.79	42.94	42.65	42.86
05/31/2011	43.09	43.79	43	43.77
06/01/2011	43.53	43.65	43.39	43.46
06/02/2011	43.43	43.43	42.59	42.74
06/03/2011	42.32	42.5	41.96	42.06
06/06/2011	42.06	42.39	41.93	42.21
06/07/2011	42.19	42.33	41.95	41.95
06/08/2011	41.98	42.21	41.81	42.11
06/09/2011	42.22	42.69	42.18	42.55
06/10/2011	42.05	42.52	41.96	42.35
06/13/2011	42.38	42.78	42.15	42.67
06/14/2011	42.77	43.43	42.68	43.3
06/15/2011	43.09	43.37	42.73	42.88
06/16/2011	43.03	43.37	42.89	43.29
06/17/2011	43.45	44.01	43.32	43.94
06/20/2011	43.96	44.64	43.9	44.56
06/21/2011	44.68	44.68	44.14	44.46
06/22/2011	44.37	44.57	43.75	43.77
06/23/2011	43.48	43.48	42.69	43.11
06/24/2011	43.05	43.26	42.62	42.73
06/27/2011	42.82	42.92	42.71	42.71
06/28/2011	42.89	42.98	42.77	42.91
06/29/2011	43.03	43.46	43	43.37
06/30/2011	43.35	43.77	43.2	43.71
07/01/2011	43.66	44.31	43.57	44.24
07/05/2011	44.29	44.34	43.82	43.99
07/06/2011	43.85	44.21	43.83	44.21
07/07/2011	44.43	44.52	44.28	44.39
07/08/2011	44.17	44.38	43.92	44.21
07/11/2011	43.94	44.34	43.87	44.15
07/12/2011	44.25	44.44	43.93	43.98
07/13/2011	44.18	44.38	43.87	43.95
07/14/2011	43.94	44.02	43.45	43.54
07/15/2011	43.5	44.55	43.34	44.5
07/18/2011	44.23	44.45	43.81	44
07/19/2011	44.12	44.4	43.94	44.26
07/20/2011	44.24	44.46	44.13	44.28
07/21/2011	44.5	44.71	44.29	44.5
07/22/2011	44.14	44.21	43.73	43.81
07/25/2011	43.48	43.66	43.35	43.39
07/26/2011	43.39	43.75	43.35	43.45
07/27/2011	43.2	43.41	42.71	42.75
07/28/2011	42.54	43.17	42.32	42.44
07/29/2011	42.34	42.65	42.17	42.19
08/01/2011	42.49	42.53	41.49	42.01
08/02/2011	41.92	42.65	41.89	42.39
08/03/2011	42.23	42.29	41.82	42.16
08/04/2011	41.75	42.44	41.21	41.29
08/05/2011	41.66	42.42	40.94	42.07
08/08/2011	41.39	42.41	41.25	41.4
08/09/2011	41.71	41.74	39.31	41.65
08/10/2011	41.1	41.5	39.99	40.09
08/11/2011	40.48	42.57	40.28	42.09
08/12/2011	42.27	42.93	42.16	42.67
08/15/2011	42.95	43.13	42.55	43.13
08/16/2011	42.82	43.43	42.72	43.11
08/17/2011	43.25	43.54	42.75	43.16
08/18/2011	42.49	42.94	41.77	42.52
08/19/2011	42.15	42.93	42.03	42.5
08/22/2011	43.03	43.1	42.41	42.6
08/23/2011	42.61	43.5	42.57	43.5
08/24/2011	43.46	43.74	43.17	43.65
08/25/2011	43.86	44.05	43.28	43.43
08/26/2011	43.31	44.01	42.52	43.92
08/29/2011	44.21	44.9	44.14	44.89
08/30/2011	44.89	45.45	44.5	45.32
08/31/2011	45.32	45.5	44.82	44.99
09/01/2011	45	45.41	44.81	44.95
09/02/2011	44.68	44.82	44.25	44.26
09/06/2011	43.46	44.57	43.46	44.5
09/07/2011	44.92	45.91	44.86	45.91
09/08/2011	45.61	46	45.2	45.23
09/09/2011	44.99	45.07	44.32	44.48
09/12/2011	44.25	44.35	43.13	43.86
09/13/2011	43.98	44.89	43.55	44.73
09/14/2011	44.75	46.11	44.73	45.7
09/15/2011	46	46.16	45.46	46.14
09/16/2011	45.89	46.87	45.89	46.82
09/19/2011	46.27	46.78	46.14	46.66
09/20/2011	46.71	47.45	46.68	46.98
09/21/2011	46.95	46.97	44.99	45
09/22/2011	44.42	44.62	42.87	43.71
09/23/2011	43.69	44.63	43.5	44.46
09/26/2011	44.8	45.66	44.78	45.45
09/27/2011	46.03	46.43	45.38	45.54
09/28/2011	45.12	45.5	44.32	44.37
09/29/2011	44.8	45.14	44.1	44.77
09/30/2011	44.52	45	44.32	44.34
10/03/2011	44.18	44.92	44.12	44.15
10/04/2011	43.72	44.29	43.2	44.21
10/05/2011	44.2	44.82	43.79	44.75
10/06/2011	44.85	45.11	44.52	45.1
10/07/2011	45.32	45.63	45.03	45.21
10/10/2011	45.61	45.96	45.25	45.87
10/11/2011	45.8	45.81	45.07	45.18
10/12/2011	45.25	46.04	45.25	45.61
10/13/2011	45.6	45.84	45.33	45.56
10/14/2011	45.93	46.23	45.82	46.17
10/17/2011	45.95	46.29	45.42	45.47
10/18/2011	45.3	46.41	45.19	46.17
10/19/2011	46.03	46.44	45.98	46.09
10/20/2011	46.09	46.5	45.71	45.81
10/21/2011	45.93	46.96	45.86	46.96
10/24/2011	46.82	46.82	45.46	45.62
10/25/2011	45.63	45.65	44.88	44.99
10/26/2011	45.4	45.64	44.37	45.27
10/27/2011	45.77	45.89	43.21	45.67
10/28/2011	45.21	45.87	44.93	45.61
10/31/2011	45.39	45.8	45.18	45.19
11/01/2011	44.46	44.94	44	44.05
11/02/2011	44.5	44.55	43.82	43.97
11/03/2011	44.11	44.39	43.81	44.26
11/04/2011	44.01	44.11	43.57	44.03
11/07/2011	44.23	44.61	43.51	44.23
11/08/2011	44.46	44.8	44.25	44.72
11/09/2011	44.05	44.25	43.57	43.73
11/10/2011	44.01	44.19	43.6	44.07
11/11/2011	44.27	44.7	44.27	44.59
11/14/2011	44.34	44.55	44.07	44.32
11/15/2011	44.38	44.56	44.19	44.39
11/16/2011	44.17	44.89	44	44.32
11/17/2011	44.14	44.36	43.73	44.02
11/18/2011	44.23	44.55	44.08	44.31
11/21/2011	43.76	44.12	43.5	43.72
11/22/2011	43.89	44.54	43.8	44.1
11/23/2011	43.73	43.93	43.1	43.24
11/25/2011	43.3	43.71	43.21	43.37
11/28/2011	44.05	44.3	43.9	44.14
11/29/2011	44.34	44.95	44.24	44.85
11/30/2011	45.32	45.82	45.26	45.75
12/01/2011	45.61	45.99	45	45.06
12/02/2011	45.45	45.63	45.05	45.1
12/05/2011	45.43	45.49	45.05	45.21
12/06/2011	45.34	45.43	45.03	45.27
12/07/2011	45.29	45.79	44.95	45.6
12/08/2011	45.43	45.63	45.14	45.28
12/09/2011	45.24	45.51	45.14	45.23
12/12/2011	45.22	45.42	44.7	45.11
12/13/2011	45.1	45.3	44.75	44.85
12/14/2011	44.91	45.22	44.57	44.65
12/15/2011	44.89	45.4	44.8	45.29
12/16/2011	45.5	45.52	44.64	44.95
12/19/2011	45.23	45.62	44.87	44.96
12/20/2011	45.24	45.8	45.17	45.78
12/21/2011	45.88	46.5	45.79	46.49
12/22/2011	46.45	46.45	45.95	46.21
12/23/2011	46.18	46.57	46.18	46.55
12/27/2011	46.55	46.93	46.51	46.67
12/28/2011	46.73	46.81	46.3	46.37
12/29/2011	46.38	46.66	46.21	46.61
12/30/2011	46.4	46.55	46.05	46.2

Menu

Create your free account now!

CL: Colgate-Palmolive Company Historical Data

2011 Historical Chart

Average

Low

High