CL: Colgate-Palmolive Company Historical Data

2016 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 70.089

CLOSE 70.1042

Low

LOW 61.4

High

HIGH 75.38

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	65.4	65.41	63.98	64.71
01/05/2016	64.73	65.26	64.6	65
01/06/2016	64.21	64.64	63.96	64.14
01/07/2016	63.4	63.9	62.76	63.01
01/08/2016	63.1	63.42	62.37	62.55
01/11/2016	62.85	63.2	62.08	62.81
01/12/2016	63.27	63.5	62.67	63.38
01/13/2016	63.6	63.94	62.8	62.91
01/14/2016	63.03	64.14	62.98	63.53
01/15/2016	62.37	63.92	62.32	63.35
01/19/2016	63.79	64.52	63.7	64.29
01/20/2016	63.46	63.68	61.4	62.45
01/21/2016	62.32	63.96	61.91	63.65
01/22/2016	64.33	64.91	63.87	64.61
01/25/2016	64.33	64.61	63.76	63.93
01/26/2016	64.01	64.81	63.98	64.33
01/27/2016	64.29	65.1	63.88	64.3
01/28/2016	64.56	65.55	64.32	65.02
01/29/2016	64.99	67.65	64.35	67.53
02/01/2016	66.93	67.08	65.89	66.2
02/02/2016	65.62	66.08	65.17	65.36
02/03/2016	65.84	66.26	65	66.03
02/04/2016	65.9	66.23	65.5	65.99
02/05/2016	65.99	66.32	65.41	66.19
02/08/2016	65.65	66.29	65.24	66.07
02/09/2016	65.48	66.31	64.93	65.88
02/10/2016	66.39	66.83	65.71	65.81
02/11/2016	64.71	65.3	64	64.44
02/12/2016	64.78	65.75	64.54	65.7
02/16/2016	66.52	66.7	65.52	65.81
02/17/2016	66.12	67.2	65.96	67.06
02/18/2016	66.9	67.34	66.63	67.22
02/19/2016	67.2	67.48	66.36	67.46
02/22/2016	67.78	68.39	67.39	67.61
02/23/2016	67.39	67.71	67.02	67.2
02/24/2016	66.94	66.99	66.03	66.32
02/25/2016	66.61	67.45	66.33	67.42
02/26/2016	67.2	67.53	66.07	66.28
02/29/2016	66.44	66.7	65.61	65.64
03/01/2016	66.06	67.39	65.93	67.33
03/02/2016	67.06	67.42	66.39	67.08
03/03/2016	66.86	67.61	66.71	67.61
03/04/2016	67.42	68.32	67.28	68.16
03/07/2016	67.8	67.94	67.37	67.57
03/08/2016	67.21	67.93	66.86	67.53
03/09/2016	67.88	68.58	67.3	67.98
03/10/2016	68.11	68.45	67.53	68.23
03/11/2016	68.28	68.49	67.95	68.37
03/14/2016	68.34	68.59	67.83	68.24
03/15/2016	67.83	68.75	67.7	68.59
03/16/2016	68.41	68.82	67.86	68.68
03/17/2016	68.76	69.99	68.58	69.86
03/18/2016	69.98	70.5	69.66	70.48
03/21/2016	70.07	70.87	69.8	70.43
03/22/2016	70	70.3	69.28	69.56
03/23/2016	69.6	70.08	69.54	69.8
03/24/2016	69.54	69.96	69.38	69.91
03/28/2016	69.98	70.39	69.74	69.91
03/29/2016	70	70.67	69.55	70.51
03/30/2016	70.51	71.25	70.18	70.72
03/31/2016	70.72	71	70.51	70.65
04/01/2016	70.21	71.27	70.09	71.2
04/04/2016	70.87	71.27	70.59	71.16
04/05/2016	71.13	71.47	70.99	71.14
04/06/2016	71.11	71.42	70.87	71.41
04/07/2016	70.9	70.95	70.28	70.64
04/08/2016	71.09	71.15	70.5	71.07
04/11/2016	71.12	71.4	70.8	70.94
04/12/2016	70.83	71.37	70.77	71.23
04/13/2016	71.33	71.5	70.58	70.83
04/14/2016	70.81	71.19	70.71	70.8
04/15/2016	70.83	71.46	70.72	71.25
04/18/2016	70.9	71.47	70.78	71.32
04/19/2016	71.47	71.79	71.05	71.66
04/20/2016	71.34	71.53	70.3	70.31
04/21/2016	70.2	70.32	68.81	68.98
04/22/2016	68.76	69.09	68.24	69.06
04/25/2016	68.87	69.52	68.58	69.42
04/26/2016	69.74	69.75	68.78	68.96
04/27/2016	69.11	69.74	68.87	69.31
04/28/2016	69.4	71.59	69.39	71.16
04/29/2016	71.03	71.59	70.43	70.92
05/02/2016	71.47	72.39	71.42	72.37
05/03/2016	72	72.45	71.61	71.85
05/04/2016	71.55	72	71.11	71.88
05/05/2016	71.66	72.31	71.19	71.47
05/06/2016	71.49	71.85	71.19	71.82
05/09/2016	71.98	72.25	71.58	71.76
05/10/2016	71.86	72.25	71.76	72.2
05/11/2016	72.25	72.39	71.81	71.98
05/12/2016	72.29	72.72	71.92	72.65
05/13/2016	72.58	72.58	71.53	71.67
05/16/2016	71.59	72.22	71.47	72.02
05/17/2016	71.96	71.97	70.46	70.85
05/18/2016	70.69	70.69	69.73	70.13
05/19/2016	69.96	70.45	69.53	70.43
05/20/2016	70.79	70.79	69.92	70.02
05/23/2016	70.05	70.24	69.83	70.08
05/24/2016	70.43	71.08	70.33	70.87
05/25/2016	70.96	71.15	70.64	70.67
05/26/2016	70.68	70.95	70.35	70.49
05/27/2016	70.54	70.81	70.31	70.59
05/31/2016	70.76	70.96	70.1	70.41
06/01/2016	70.4	71.22	70.17	71.2
06/02/2016	71.02	71.42	70.87	71.42
06/03/2016	71.42	71.79	71.25	71.6
06/06/2016	71.6	72.07	71.41	71.84
06/07/2016	71.9	72.02	71.47	71.59
06/08/2016	71.46	72.1	71.35	72
06/09/2016	71.85	72.41	71.74	72.34
06/10/2016	72	72.23	71.74	72.12
06/13/2016	72.15	72.45	71.66	71.67
06/14/2016	71.48	72.17	71.22	72.09
06/15/2016	72.19	72.29	71.62	71.72
06/16/2016	71.56	72.07	71.36	72
06/17/2016	71.87	72.08	70.97	71.44
06/20/2016	71.9	72.4	71.61	71.64
06/21/2016	72.03	72.14	71.73	71.8
06/22/2016	71.98	72.5	71.88	72.25
06/23/2016	72.64	72.73	72.34	72.67
06/24/2016	71.11	71.8	70.15	70.58
06/27/2016	70.14	70.23	69.71	69.99
06/28/2016	70.37	71.15	70.03	71.13
06/29/2016	71.36	71.93	71.32	71.86
06/30/2016	71.9	73.2	71.86	73.2
07/01/2016	73.15	73.42	72.86	72.95
07/05/2016	72.69	73.69	72.63	73.28
07/06/2016	73.32	73.45	72.78	73.28
07/07/2016	73.28	73.71	73.08	73.4
07/08/2016	73.77	74.27	73.42	74.25
07/11/2016	74.05	74.58	73.72	74.49
07/12/2016	74.26	74.4	73.72	73.95
07/13/2016	74.18	74.5	73.89	74.47
07/14/2016	74.49	75.33	74.33	74.71
07/15/2016	74.94	75.29	74.5	74.72
07/18/2016	74.78	74.92	74.44	74.5
07/19/2016	74.21	74.56	74.09	74.56
07/20/2016	74.27	74.51	74.09	74.12
07/21/2016	73.88	74.09	73.61	73.87
07/22/2016	74.12	74.62	73.94	74.61
07/25/2016	74.4	74.57	73.99	74.23
07/26/2016	74.04	74.64	73.8	73.98
07/27/2016	74.17	74.17	72.91	73.28
07/28/2016	74.75	74.75	73.06	73.25
07/29/2016	73.12	74.97	73.07	74.43
08/01/2016	74.44	75.14	74.43	75.11
08/02/2016	75.25	75.34	74.46	74.87
08/03/2016	75.03	75.09	73.89	74.08
08/04/2016	74.21	75.06	74.21	74.78
08/05/2016	74.7	74.88	74.21	74.58
08/08/2016	74.48	74.51	73.94	74.43
08/09/2016	74.55	75.03	74.47	74.78
08/10/2016	74.82	75.07	74.58	74.84
08/11/2016	74.95	75.26	74.79	74.89
08/12/2016	75	75.38	74.84	74.97
08/15/2016	75	75.24	74.64	74.71
08/16/2016	74.5	74.85	74.27	74.32
08/17/2016	74.39	74.65	73.9	74.58
08/18/2016	74.58	74.86	74.48	74.59
08/19/2016	74.33	74.51	74.09	74.49
08/22/2016	74.38	74.65	74.11	74.5
08/23/2016	74.48	74.84	74.42	74.54
08/24/2016	74.4	74.46	74	74.36
08/25/2016	74.43	74.93	74.22	74.63
08/26/2016	74.64	75.35	74.21	74.47
08/29/2016	74.44	74.93	74.43	74.81
08/30/2016	74.71	74.8	74.34	74.5
08/31/2016	74.47	74.58	74	74.34
09/01/2016	74.38	74.43	73.87	74.27
09/02/2016	74.61	75.35	74.59	74.89
09/06/2016	74.7	75.28	74.61	75.27
09/07/2016	74.96	75	73.68	73.76
09/08/2016	73.73	73.75	72.94	72.99
09/09/2016	72.35	72.48	70.86	70.86
09/12/2016	71.39	72.84	71.28	72.78
09/13/2016	72.32	72.32	71.71	71.84
09/14/2016	72.03	72.26	71.65	71.85
09/15/2016	71.85	72.32	71.57	72.1
09/16/2016	71.83	72.08	71.38	71.96
09/19/2016	72.02	72.5	71.93	72.19
09/20/2016	72.66	72.9	72.46	72.48
09/21/2016	72.48	73.09	72.15	73
09/22/2016	73.2	73.63	73.15	73.53
09/23/2016	73.52	73.53	73.09	73.25
09/26/2016	73.05	73.39	72.81	73.11
09/27/2016	73.34	73.71	73.03	73.46
09/28/2016	73.86	73.95	72.99	73.6
09/29/2016	73.56	73.62	73.04	73.29
09/30/2016	73.55	74.5	73.51	74.14
10/03/2016	73.93	74.07	73.42	73.62
10/04/2016	73.64	73.73	72.58	72.8
10/05/2016	73.02	73.1	72.59	72.97
10/06/2016	72.87	73.52	72.67	73.28
10/07/2016	73.4	73.61	72.46	73.05
10/10/2016	73.36	73.5	72.4	72.61
10/11/2016	72.54	72.63	71.89	72.2
10/12/2016	72.15	72.6	72.02	72.43
10/13/2016	72.07	72.49	71.76	72.16
10/14/2016	72.4	72.9	72.16	72.31
10/17/2016	72.41	72.72	72.05	72.08
10/18/2016	72.64	72.64	71.93	71.93
10/19/2016	71.81	72.02	71.45	71.7
10/20/2016	71.32	71.62	70.86	70.92
10/21/2016	70.94	71.15	70.61	70.92
10/24/2016	71	71.36	70.86	71.03
10/25/2016	71.37	71.72	71.18	71.31
10/26/2016	71.3	71.35	70.71	71.26
10/27/2016	71.72	71.87	70.25	70.57
10/28/2016	70.75	71.33	70.61	71.17
10/31/2016	71.28	71.69	71.02	71.36
11/01/2016	71.46	71.58	70.8	70.99
11/02/2016	70.94	71.42	70.84	71.18
11/03/2016	71.32	71.38	70.41	70.57
11/04/2016	70.75	70.91	69.56	69.57
11/07/2016	70.26	70.69	70.06	70.54
11/08/2016	70.51	71.73	70.36	71.59
11/09/2016	70.4	70.63	69.37	70.37
11/10/2016	69.76	69.9	66.64	67.2
11/11/2016	67.24	67.77	66.82	67.42
11/14/2016	67.14	67.36	66.53	66.58
11/15/2016	66.67	67	66.22	66.59
11/16/2016	66.93	66.94	66.33	66.74
11/17/2016	66.65	66.83	65.93	65.99
11/18/2016	65.74	66	65.5	65.86
11/21/2016	65.93	66.38	65.82	66.22
11/22/2016	66.43	66.73	66.24	66.33
11/23/2016	66.01	66.28	65.87	65.99
11/25/2016	66.33	66.7	66.3	66.53
11/28/2016	66.39	66.69	66.04	66.43
11/29/2016	66.65	66.75	66.26	66.53
11/30/2016	66.27	66.67	65.23	65.23
12/01/2016	65.23	65.38	64.64	65.08
12/02/2016	65.18	65.47	64.46	64.72
12/05/2016	64.95	65.2	64.52	64.63
12/06/2016	64.78	65.13	64.51	65.03
12/07/2016	65.13	65.95	64.92	65.93
12/08/2016	65.66	66	65.3	65.7
12/09/2016	65.7	66.37	65.64	66.29
12/12/2016	66.28	66.95	66.28	66.75
12/13/2016	66.76	67.3	66.7	66.89
12/14/2016	66.92	67.14	65.79	65.91
12/15/2016	65.72	66.35	64.99	66.23
12/16/2016	66.32	66.47	65.7	66.23
12/19/2016	66.11	66.49	65.85	66.06
12/20/2016	66.44	66.45	65.97	66.39
12/21/2016	66.19	66.73	66.03	66.05
12/22/2016	65.97	66.43	65.84	66.37
12/23/2016	66.39	66.5	66	66.27
12/27/2016	66.2	66.42	65.82	66.01
12/28/2016	66.01	66.24	65.58	65.61
12/29/2016	65.73	66	65.64	65.89
12/30/2016	65.84	66.07	65.28	65.44

Menu

Create your free account now!

CL: Colgate-Palmolive Company Historical Data

2016 Historical Chart

Average

Low

High