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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 65.8851
CLOSE 65.9113

Low

LOW 59.75

High

HIGH 71.31
DATEOPENHIGHLOWCLOSE
01/02/201464.8965.036464.3
01/03/201464.2164.4963.9964.18
01/06/201464.4464.5563.9964.14
01/07/201464.4964.5864.0364.2
01/08/201464.1764.263.4163.54
01/09/201464.1365.2863.865.02
01/10/201465.1265.4664.8865.08
01/13/201464.965.3964.5464.69
01/14/201464.764.9964.5664.85
01/15/201464.8664.9764.3564.78
01/16/201464.5865.1264.3964.98
01/17/201464.9165.1164.6864.7
01/21/201465.0565.4164.2964.74
01/22/201464.5464.763.8764.01
01/23/201463.4363.7463.2363.44
01/24/201463.3963.9562.3962.39
01/27/201462.4762.6561.9562.11
01/28/201462.262.9362.262.87
01/29/201462.7962.7961.4361.59
01/30/201463.4463.8161.1361.49
01/31/201460.6161.596061.23
02/03/201461.2261.359.7560.17
02/04/201460.3560.6760.1460.35
02/05/201460.1560.7960.0260.42
02/06/201460.5160.8460.2760.6
02/07/201460.7861.1560.5460.86
02/10/201460.8461.6260.8161.52
02/11/201461.6762.4861.3962.4
02/12/201462.4162.7461.6861.92
02/13/201461.4562.4161.4462.31
02/14/201462.3862.961.8162.68
02/18/201462.8662.866262.39
02/19/201461.9762.1961.4461.53
02/20/201461.4862.1161.3561.86
02/21/201461.9662.5461.5361.56
02/24/201461.8162.4761.5861.95
02/25/201462.0462.2361.6862.07
02/26/201462.1162.5461.8661.95
02/27/201461.7462.2161.6262.12
02/28/201462.3963.1562.0962.83
03/03/201462.2362.636262.22
03/04/201462.6763.2662.6763.01
03/05/201462.8262.9562.5462.62
03/06/201462.7863.1962.6463.02
03/07/201463.0963.2362.8563.13
03/10/201462.9463.262.8663.05
03/11/201463.1763.8263.0663.29
03/12/201462.9163.462.8763.22
03/13/201463.3263.8863.1163.23
03/14/201463.1463.9963.0663.83
03/17/201464.0564.6963.9164.4
03/18/201464.5264.5964.2164.34
03/19/201464.2764.3263.1463.39
03/20/201463.363.763.0763.59
03/21/201464.0664.1363.3263.46
03/24/201463.7764.0563.2663.31
03/25/201463.7264.363.3163.77
03/26/201463.8764.5563.764.27
03/27/201464.2565.9263.9964.06
03/28/201464.0464.663.7264.1
03/31/201464.564.9264.0364.87
04/01/201464.8765.164.0364.22
04/02/201464.3364.663.8764.3
04/03/201464.4964.6664.2164.28
04/04/201464.5764.6564.1364.22
04/07/201463.9265.363.9164.92
04/08/201464.8465.6764.7465.63
04/09/201465.665.9865.4665.73
04/10/201465.5966.3165.3965.94
04/11/201465.7666.2765.2565.31
04/14/201465.6666.0165.5365.86
04/15/201466.0966.4765.8366.37
04/16/201466.5767.466.4167.18
04/17/201466.7567.1766.5366.94
04/21/201466.767.0566.1566.84
04/22/201466.9167.0966.3566.36
04/23/201466.3866.5765.865.87
04/24/201466.0566.4665.9566.43
04/25/201466.566.9465.9266.24
04/28/201466.6667.9566.5867.86
04/29/201467.7567.8267.0367.04
04/30/201467.3167.6867.0867.3
05/01/201467.1867.4266.5467.01
05/02/201466.967.3366.867.1
05/05/201466.8767.1466.6766.9
05/06/201466.6367.1566.6166.71
05/07/201466.7667.466.7667.23
05/08/201467.1467.3666.8867.1
05/09/201467.0267.7367.0267.65
05/12/201467.7567.7567.0767.19
05/13/201467.2167.396767.26
05/14/201467.2267.5866.966.96
05/15/201466.7467.0966.3166.41
05/16/201466.366.9766.366.92
05/19/201466.5666.8166.3266.73
05/20/201466.766.9266.3866.56
05/21/201466.6966.8566.4666.81
05/22/201466.7166.866.3766.61
05/23/201466.867.1666.566.73
05/27/201466.8966.9466.5266.71
05/28/201466.766.7166.166.12
05/29/201466.3866.9666.2666.92
05/30/201466.9468.4766.8568.4
06/02/201468.1368.2767.8168.21
06/03/201468.0368.1567.1267.24
06/04/201467.3467.7366.9867.71
06/05/201467.8468.267.7167.96
06/06/201468.0568.267.8668.02
06/09/201467.8968.6467.8868.44
06/10/201468.2968.9468.2768.69
06/11/201468.6168.768.3168.62
06/12/201468.3568.667.6367.84
06/13/201467.7867.9767.7267.86
06/16/201467.6368.1867.3368.09
06/17/201468.0368.0567.6767.89
06/18/201467.7668.7767.7668.73
06/19/201468.9169.4568.9169.43
06/20/201469.369.4768.3368.38
06/23/201468.3568.3667.7167.83
06/24/201467.7668.2267.5567.95
06/25/201467.9168.0967.767.95
06/26/201467.8468.0367.5167.9
06/27/201467.7868.4967.5768.43
06/30/201468.3168.8667.9268.18
07/01/201468.568.667.9568.48
07/02/201468.3668.7568.368.47
07/03/201468.4468.8268.4468.82
07/07/201468.7968.9568.6168.86
07/08/201468.5969.5868.5569.5
07/09/201469.5369.8969.4269.65
07/10/201469.3369.7269.369.42
07/11/201469.4769.6269.2569.52
07/14/201469.7870.1169.7369.79
07/15/201469.6669.869.3569.66
07/16/201469.669.969.3369.45
07/17/201469.3669.568.668.6
07/18/201468.7869.0168.5568.9
07/21/201468.5668.8968.4468.76
07/22/201468.7668.9968.468.59
07/23/201468.668.6967.9768.17
07/24/201468.3368.3467.9968.11
07/25/201468.168.1767.5367.59
07/28/201467.6467.8967.0967.33
07/29/201467.0767.3266.2666.36
07/30/201466.4666.7366.0266.11
07/31/201464.7364.9963.463.4
08/01/201463.0664.6762.8963.95
08/04/201463.8864.1363.5663.76
08/05/201463.564.0763.4863.77
08/06/201463.9265.2563.9264.8
08/07/201464.9765.0764.3164.45
08/08/201464.3765.2264.3265.18
08/11/201465.3465.765.0165.06
08/12/201464.5364.8464.3364.42
08/13/201464.664.764.0564.38
08/14/201464.464.5564.0464.21
08/15/201464.464.6763.6964.13
08/18/201464.356564.364.62
08/19/201464.5364.5464.0464.26
08/20/201464.4264.8164.2464.67
08/21/201464.5565.0164.5564.81
08/22/201464.964.9764.5364.57
08/25/201464.9265.1464.7264.87
08/26/201464.965.1164.7164.79
08/27/201464.7964.9364.5864.83
08/28/201464.6364.7464.4564.51
08/29/201464.7464.7664.464.73
09/02/201464.4464.764.1664.42
09/03/201464.8564.8964.3164.42
09/04/201464.4864.6364.0864.31
09/05/201464.2764.8864.1264.86
09/08/201464.4464.5363.6363.64
09/09/201463.563.7263.3763.43
09/10/201463.564.0863.3664
09/11/201463.9764.563.7864.42
09/12/201464.1864.5664.0864.48
09/15/201464.2264.7964.1364.51
09/16/201464.3865.464.2565.14
09/17/201465.4165.4264.8465.24
09/18/201465.2865.4565.0465.31
09/19/201465.665.6765.2365.28
09/22/201465.4565.8965.3165.69
09/23/201465.4665.8465.3565.4
09/24/201465.4666.3665.4666.23
09/25/201466.0266.0665.4665.48
09/26/201465.4365.8565.0665.7
09/29/201465.4165.6965.1965.63
09/30/201465.7665.8365.1665.22
10/01/201465.2265.2964.864.89
10/02/201464.7564.9864.5164.78
10/03/201465.2165.6164.8665.46
10/06/201465.1665.4964.9465.27
10/07/201464.7665.2864.6464.9
10/08/201464.965.8664.8565.82
10/09/201465.5265.9265.1565.2
10/10/201465.3965.7665.2465.29
10/13/201465.3565.3564.1664.19
10/14/201464.3666.126464.41
10/15/201463.6764.0462.6863.53
10/16/201462.8163.462.5363.11
10/17/201463.563.8863.0263.73
10/20/201463.5864.663.5864.54
10/21/201464.8565.5764.3165.42
10/22/201465.4165.765.2665.32
10/23/201465.7465.7764.8465.05
10/24/201464.1765.86465.35
10/27/201465.3366.3265.2666.11
10/28/201466.3766.4365.5865.79
10/29/201465.7966.1165.3265.85
10/30/201465.7666.6665.5266.41
10/31/201467.0267.1266.4666.88
11/03/201466.867.4666.7167.41
11/04/201467.1768.1567.1468.05
11/05/201468.8168.8167.8868.15
11/06/201468.1868.267.7468.11
11/07/201468.0868.267.5568.05
11/10/201467.9268.5667.8268.55
11/11/201468.5168.768.368.47
11/12/201468.2468.8768.1368.7
11/13/201468.9468.9968.2668.29
11/14/201468.268.3467.5167.56
11/17/201467.4867.9767.3467.92
11/18/20146868.1167.6367.97
11/19/201467.9268.3267.6468.29
11/20/201468.1168.467.9168.06
11/21/201468.6368.8668.3368.34
11/24/201468.568.5467.9167.95
11/25/201467.9768.4567.8268.33
11/26/201468.4768.7468.3368.69
11/28/201468.8869.968.8369.59
12/01/201468.6769.868.6369.4
12/02/201469.5169.969.1569.86
12/03/201469.769.768.7869.06
12/04/201469.0669.5768.8369.45
12/05/201469.2569.3868.5669.37
12/08/201469.569.8169.2269.44
12/09/201468.9369.3768.7769.33
12/10/201469.4269.6968.8268.87
12/11/201468.9669.9868.9669.28
12/12/201468.7769.668.5668.57
12/15/201468.6569.1667.7867.95
12/16/201467.7668.5167.2567.51
12/17/201467.5969.0267.5368.66
12/18/201469.469.4868.6169.48
12/19/201469.6670.3169.5869.98
12/22/201469.9670.4969.870.26
12/23/201470.3871.2170.371
12/24/20147171.3170.4370.47
12/26/201470.5771.0270.5770.88
12/29/201470.6570.8670.3370.48
12/30/201470.3470.6969.8570.04
12/31/201470.0970.4169.1269.19