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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 75.1328
CLOSE 75.1767

Low

LOW 58.49

High

HIGH 86.41
DATEOPENHIGHLOWCLOSE
01/02/202068.8468.9467.8968.12
01/03/202067.8468.4767.6868.02
01/06/202068.0868.8568.0168.49
01/07/202068.4668.4667.4767.55
01/08/202067.869.6567.7369.27
01/09/202069.3869.9469.0669.86
01/10/202069.7370.4369.4670.15
01/13/202070.1670.5669.870.14
01/14/202070.1470.470.0370.29
01/15/202070.3471.0570.3470.8
01/16/202070.9671.1870.6770.75
01/17/202070.4371.370.4371.18
01/21/202071.0771.3870.2571.29
01/22/202070.8871.0870.5170.53
01/23/202070.0771.077070.61
01/24/202070.8371.0870.0870.3
01/27/202070.1570.7969.7770.1
01/28/202070.1270.4969.5669.71
01/29/202069.7569.8968.8168.83
01/30/202068.869.768.5669.47
01/31/202073.6474.9773.3773.78
02/03/202074.0675.4674.0674.93
02/04/202075.2876.275.1975.4
02/05/202075.2575.8774.5175.73
02/06/202075.9776.675.8376.31
02/07/202076.476.5275.976.03
02/10/202075.9677.4175.9677.35
02/11/202077.2477.2976.176.11
02/12/202076.2176.3275.575.95
02/13/202075.7276.6175.6376.37
02/14/202076.3676.776.1176.69
02/18/202076.6176.6976.0576.07
02/19/20207676.2775.575.54
02/20/202075.4675.6574.2575.16
02/21/202075.1976.5475.1176.27
02/24/202071.7175.7271.1974.42
02/25/202074.474.9973.5273.8
02/26/20207474.4772.972.92
02/27/202073.0673.7270.1370.15
02/28/202068.9969.3666.3267.57
03/02/202068.5172.5668.5172.44
03/03/202072.5574.1171.2471.78
03/04/202073.975.4773.0175.37
03/05/202073.7174.3371.872.34
03/06/202070.3772.7669.5172.51
03/09/202069.371.616969.99
03/10/202071.6272.0168.0971.81
03/11/202070.1470.8167.7868.9
03/12/202064.9367.4563.263.89
03/13/202066.4369.2164.269.1
03/16/202062.1666.3162.0462.34
03/17/202064.1970.4363.3170.2
03/18/202067.872.1465.3567.69
03/19/202067.9868.9965.0666.65
03/20/202066.7466.8561.3962.08
03/23/202062.0963.4758.4960.47
03/24/202061.1165.8859.6161.18
03/25/202060.7662.2259.0159.89
03/26/202060.3664.3460.1963.82
03/27/202064.0366.6363.3665.26
03/30/202065.9966.9364.9766.58
03/31/202066.0166.4964.9666.36
04/01/202064.7565.8564.0965.55
04/02/202064.7868.6964.7168.17
04/03/202067.9568.6966.7567.62
04/06/202069.671.7369.1370.5
04/07/202070.2871.7968.8369.04
04/08/202069.6470.7568.8570.22
04/09/202070.6671.4769.7669.91
04/13/202069.6370.2169.2169.49
04/14/202071.3373.8970.6173.11
04/15/202072.272.9471.6972.65
04/16/202072.973.2871.7472.84
04/17/202072.7173.771.5373.42
04/20/202072.9373.3172.1372.16
04/21/202071.571.7570.2570.61
04/22/202071.271.7370.5671.21
04/23/202071.0571.670.771.23
04/24/202070.7571.9170.671.4
04/27/202071.9271.9570.8971.03
04/28/202071.9471.9470.4471.11
04/29/202070.5470.8468.8470.16
04/30/202069.7570.7969.1770.27
05/01/202070.27168.3168.53
05/04/202068.6569.8668.0269.48
05/05/202069.570.1369.0269.52
05/06/202069.3969.4967.867.84
05/07/202068.969.6568.1668.8
05/08/202069.7569.8268.7869.37
05/11/202069.537068.9269.38
05/12/202069.7469.9868.568.73
05/13/202069.0169.5567.8468.3
05/14/202068.1168.2965.5467.06
05/15/202066.7768.9766.468.95
05/18/202069.9270.7569.1870.22
05/19/202069.8270.3869.1469.25
05/20/202069.6770.5969.4670.47
05/21/202071.0171.0169.7670.26
05/22/202070.0970.9370.0270.75
05/26/202071.3471.4869.169.43
05/27/202069.6870.6669.4470.59
05/28/202071.672.4771.272.09
05/29/202072.1472.5871.5672.33
06/01/202072.2772.9971.9672.73
06/02/202072.6573.1171.6372.44
06/03/202072.972.971.6171.65
06/04/202071.4272.3570.5970.75
06/05/202071.1772.5870.2972.4
06/08/202071.9473.5471.7673.51
06/09/202073.2973.5672.1473.28
06/10/202073.7474.973.4374.36
06/11/202073.857572.8273.1
06/12/202073.5973.7672.3672.79
06/15/202072.3673.2671.7472.89
06/16/202073.7374.3872.7473.53
06/17/202073.874.4873.5473.81
06/18/202073.7473.9973.1973.61
06/19/202074.775.473.3473.36
06/22/202073.3973.4672.7273.1
06/23/202073.3473.8772.872.92
06/24/202072.5972.6871.7672.03
06/25/202072.1172.7371.2672.64
06/26/202072.6672.9271.2171.52
06/29/202071.8972.571.8972.43
06/30/202072.5973.5172.2773.26
07/01/202073.2673.5872.9773.03
07/02/202073.6473.8773.0773.28
07/06/202073.7273.8872.8873.45
07/07/202073.1974.2273.1873.97
07/08/202074.0674.5773.7474.49
07/09/202074.0674.6273.2373.32
07/10/202073.2773.9672.6973.68
07/13/202073.6374.1373.2573.46
07/14/202073.374.9273.2874.85
07/15/20207575.4974.3674.69
07/16/202074.875.1274.274.98
07/17/202074.9275.2974.3875.2
07/20/202074.9775.1873.8974.2
07/21/202074.3674.8573.9774.04
07/22/202073.5974.2172.6174.14
07/23/202074.8975.1874.1674.23
07/24/202074.7375.2473.9774.32
07/27/202074.174.737474.65
07/28/202074.9275.9974.7575.71
07/29/202075.5876.4875.5376.2
07/30/202075.8777.1975.7276.87
07/31/202076.6177.4675.8177.2
08/03/202076.777.2776.576.57
08/04/202076.5376.8876.0376.77
08/05/202076.7977.175.9576.18
08/06/202075.9276.175.675.86
08/07/202075.8376.2775.676.24
08/10/202076.576.976.2676.65
08/11/202076.7176.9575.8175.96
08/12/202076.3677.7876.2677.24
08/13/202076.9877.1976.5276.98
08/14/202076.8977.3676.6677.05
08/17/202076.8677.7776.8377.21
08/18/202077.2378.1976.9477.65
08/19/202077.8678.1977.6877.95
08/20/202077.8378.3177.5578.25
08/21/202078.3678.8477.8878.69
08/24/202078.8179.1978.6379.13
08/25/202079.379.3178.4778.59
08/26/202078.2879.1778.0278.65
08/27/202078.9979.4878.8379.06
08/28/20207979.5178.4479.37
08/31/202079.279.4978.9279.26
09/01/202079.1579.1777.878.09
09/02/202078.1379.7978.0179.47
09/03/202079.6280.177.0877.67
09/04/202077.5378.4276.3477.21
09/08/202077.277.3275.5775.64
09/09/202076.4678.3676.4677.57
09/10/202077.1177.7876.2676.41
09/11/202076.7477.2676.4176.75
09/14/202076.9777.6976.9577.15
09/15/202077.2277.7276.9276.94
09/16/202077.2377.7676.8776.91
09/17/202076.5877.2176.1776.71
09/18/202076.376.9475.2875.83
09/21/202075.3275.9374.3575.19
09/22/202075.2476.5775.2276.07
09/23/202076.1776.2375.0375.14
09/24/202075.376.2774.9675.76
09/25/202075.3976.1175.3375.95
09/28/202076.7377.5176.4276.61
09/29/202076.6776.7875.8576.22
09/30/202076.5877.4576.4177.15
10/01/202077.5377.7376.7477.06
10/02/202076.5977.9676.4677.4
10/05/202077.578.4977.4378.42
10/06/202078.5578.6377.277.54
10/07/202077.8378.3977.6978.13
10/08/202078.2378.8478.0878.74
10/09/202079.0980.1378.8979.77
10/12/202079.6980.9679.6280.63
10/13/202080.580.9979.8580.26
10/14/202080.4480.6379.4279.86
10/15/202079.4280.1479.2879.71
10/16/202080.1280.5980.0380.31
10/19/202080.4580.979.0179.21
10/20/202080.0780.7679.7179.83
10/21/202079.5280.7479.5280.2
10/22/202079.3879.6878.6879.29
10/23/202079.558079.3279.34
10/26/202078.8679.2278.1278.69
10/27/202079.2279.6478.7978.85
10/28/202077.4278.1876.776.86
10/29/202076.5477.4475.5676.67
10/30/202079.9481.0977.6878.89
11/02/202080.1881.0279.5180.16
11/03/202080.8883.4280.8383.11
11/04/202083.3585.6483.0983.86
11/05/202084.7584.7582.9883.01
11/06/202083.0883.5582.4583.03
11/09/202083.884.5781.5481.78
11/10/202081.8983.7681.3983.35
11/11/20208485.2583.4484.93
11/12/20208585.1284.2184.73
11/13/202084.7885.4184.6985.36
11/16/202085.3885.9485.2185.93
11/17/202085.3986.0685.2885.35
11/18/202085.6485.9484.684.61
11/19/202084.9985.6484.785.38
11/20/202085.5286.4185.1285.16
11/23/202085.2385.2383.9784.54
11/24/202084.9585.6584.1284.71
11/25/202085.1485.4784.4484.75
11/27/202084.9585.0684.384.9
11/30/202084.9985.6684.285.64
12/01/202085.7686.3485.3886.26
12/02/202086.0786.3885.2585.74
12/03/202085.5285.7384.4185.19
12/04/202085.2485.6884.4285.03
12/07/202084.885.8684.7585.39
12/08/202084.4785.4484.1985.17
12/09/202085.1685.3484.3984.75
12/10/202084.8985.3584.3984.59
12/11/202084.1685.0984.1584.68
12/14/202085.0885.4584.1484.19
12/15/202084.5185.0784.2184.75
12/16/202085.1485.7684.6485.04
12/17/202085.586.0585.3485.66
12/18/202085.6686.284.9685.93
12/21/202085.0585.4984.3785.31
12/22/202085.285.4284.2784.4
12/23/202084.5984.9684.284.43
12/24/202084.6285.184.4985.04
12/28/202085.2885.6884.9885.41
12/29/202085.8386.2184.9285.03
12/30/202085.1885.3484.5584.73
12/31/202084.9685.684.5385.51