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
CL: Colgate-Palmolive Company Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 77.704
CLOSE 77.6919
Low
LOW 67.84
High
HIGH 85.61
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 84.55 | 84.8 | 83.49 | 84.59 |
| 01/04/2022 | 84.43 | 85.29 | 84.18 | 84.87 |
| 01/05/2022 | 84.71 | 85.61 | 84.71 | 85.22 |
| 01/06/2022 | 84.98 | 85.61 | 84.16 | 84.66 |
| 01/07/2022 | 84.78 | 84.93 | 84.11 | 84.44 |
| 01/10/2022 | 84.29 | 84.51 | 83.29 | 83.71 |
| 01/11/2022 | 83.42 | 83.56 | 82.43 | 83.17 |
| 01/12/2022 | 83.02 | 83.32 | 82.55 | 82.87 |
| 01/13/2022 | 82.81 | 82.84 | 81.97 | 82.54 |
| 01/14/2022 | 82.61 | 83.62 | 82.04 | 83.45 |
| 01/18/2022 | 82.78 | 83.17 | 81.98 | 83.12 |
| 01/19/2022 | 83.63 | 85.04 | 83.5 | 84.06 |
| 01/20/2022 | 83.9 | 84.65 | 83.24 | 83.29 |
| 01/21/2022 | 83.61 | 84.7 | 83.1 | 83.67 |
| 01/24/2022 | 84.18 | 84.75 | 82.24 | 83.67 |
| 01/25/2022 | 83.19 | 83.32 | 81.49 | 81.74 |
| 01/26/2022 | 79.93 | 81.72 | 79.59 | 81.39 |
| 01/27/2022 | 81.96 | 83.61 | 81.6 | 82.7 |
| 01/28/2022 | 81.96 | 83.17 | 80.53 | 83.05 |
| 01/31/2022 | 82.24 | 82.9 | 81.55 | 82.45 |
| 02/01/2022 | 82.75 | 82.95 | 81.52 | 81.92 |
| 02/02/2022 | 82.06 | 83.03 | 81.82 | 82.8 |
| 02/03/2022 | 82.78 | 83.27 | 82.38 | 82.73 |
| 02/04/2022 | 82.21 | 82.39 | 80.81 | 81.12 |
| 02/07/2022 | 81.47 | 81.73 | 80.37 | 81.12 |
| 02/08/2022 | 81.3 | 81.53 | 80.84 | 80.92 |
| 02/09/2022 | 81.1 | 81.36 | 80.31 | 80.87 |
| 02/10/2022 | 80.38 | 80.71 | 79.43 | 79.72 |
| 02/11/2022 | 80.06 | 80.23 | 79.39 | 79.53 |
| 02/14/2022 | 79.56 | 79.94 | 78.01 | 79.26 |
| 02/15/2022 | 79.66 | 79.94 | 78.2 | 78.58 |
| 02/16/2022 | 78.64 | 79.02 | 77.38 | 78.34 |
| 02/17/2022 | 78.15 | 79.35 | 77.88 | 79.15 |
| 02/18/2022 | 79.31 | 79.65 | 78.94 | 79.55 |
| 02/22/2022 | 79.36 | 79.8 | 78.55 | 78.85 |
| 02/23/2022 | 79.22 | 79.52 | 78.54 | 78.64 |
| 02/24/2022 | 78.14 | 78.42 | 75.46 | 75.58 |
| 02/25/2022 | 76.03 | 78.35 | 75.97 | 78.14 |
| 02/28/2022 | 77.13 | 77.33 | 76.14 | 76.95 |
| 03/01/2022 | 77 | 77.18 | 75.73 | 76.04 |
| 03/02/2022 | 75.97 | 77.03 | 75.77 | 76.7 |
| 03/03/2022 | 76.82 | 77.92 | 76.82 | 77.4 |
| 03/04/2022 | 76.7 | 77.51 | 76.39 | 77.36 |
| 03/07/2022 | 76.91 | 77.24 | 75.86 | 76.68 |
| 03/08/2022 | 76.77 | 77.06 | 74.78 | 74.87 |
| 03/09/2022 | 76.18 | 76.64 | 75.44 | 75.54 |
| 03/10/2022 | 75.15 | 75.38 | 73.34 | 73.84 |
| 03/11/2022 | 74.21 | 75.18 | 73.7 | 73.77 |
| 03/14/2022 | 74.31 | 75.27 | 73.79 | 73.96 |
| 03/15/2022 | 74.8 | 75.74 | 74.52 | 75.49 |
| 03/16/2022 | 75.53 | 75.9 | 74.44 | 75.15 |
| 03/17/2022 | 75.16 | 75.43 | 74.61 | 75.13 |
| 03/18/2022 | 75.39 | 75.4 | 72.2 | 72.2 |
| 03/21/2022 | 73.6 | 74.2 | 72.86 | 74.15 |
| 03/22/2022 | 74.38 | 74.69 | 73.47 | 74.5 |
| 03/23/2022 | 74.7 | 74.91 | 73.54 | 73.63 |
| 03/24/2022 | 73.66 | 74.01 | 73.17 | 73.65 |
| 03/25/2022 | 73.91 | 75.06 | 73.78 | 74.78 |
| 03/28/2022 | 74.84 | 75.42 | 74.84 | 75.39 |
| 03/29/2022 | 76.14 | 76.79 | 75.75 | 76.2 |
| 03/30/2022 | 75.55 | 76.38 | 75.39 | 76.36 |
| 03/31/2022 | 76.2 | 76.38 | 75.38 | 75.83 |
| 04/01/2022 | 75.87 | 76.44 | 75.11 | 76.42 |
| 04/04/2022 | 75.82 | 76.63 | 74.88 | 76.59 |
| 04/05/2022 | 76.28 | 77.81 | 76.28 | 77.45 |
| 04/06/2022 | 77.18 | 78.88 | 76.72 | 78.81 |
| 04/07/2022 | 78.87 | 80.62 | 78.61 | 80.42 |
| 04/08/2022 | 80.43 | 80.56 | 79.82 | 80.25 |
| 04/11/2022 | 80.37 | 80.83 | 79.96 | 80.44 |
| 04/12/2022 | 80.19 | 81.22 | 80.09 | 81 |
| 04/13/2022 | 81 | 81.36 | 80.83 | 80.99 |
| 04/14/2022 | 81.36 | 81.47 | 80.87 | 80.94 |
| 04/18/2022 | 80.86 | 81.18 | 79.72 | 80.01 |
| 04/19/2022 | 79.85 | 80.88 | 79.8 | 80.61 |
| 04/20/2022 | 80.24 | 81.8 | 80.22 | 81.53 |
| 04/21/2022 | 81.6 | 82.52 | 81.49 | 82.1 |
| 04/22/2022 | 83 | 83.39 | 81.01 | 81.1 |
| 04/25/2022 | 81.48 | 82.16 | 80.06 | 81.81 |
| 04/26/2022 | 81.93 | 82.37 | 80.44 | 80.52 |
| 04/27/2022 | 80.28 | 81.7 | 80.2 | 80.69 |
| 04/28/2022 | 80.87 | 81.53 | 80.26 | 81.22 |
| 04/29/2022 | 77.74 | 77.95 | 76.18 | 77.05 |
| 05/02/2022 | 77.07 | 77.37 | 74.21 | 75.18 |
| 05/03/2022 | 74.87 | 75.46 | 73.93 | 74.49 |
| 05/04/2022 | 74.47 | 77.55 | 74.3 | 77 |
| 05/05/2022 | 76.49 | 76.87 | 75.56 | 76.09 |
| 05/06/2022 | 76.07 | 77.06 | 75.77 | 76.84 |
| 05/09/2022 | 76.35 | 78.44 | 76.06 | 77.67 |
| 05/10/2022 | 77.66 | 77.99 | 76.38 | 76.67 |
| 05/11/2022 | 76.81 | 78.06 | 76.5 | 76.75 |
| 05/12/2022 | 77.42 | 77.88 | 76.72 | 77.55 |
| 05/13/2022 | 77.85 | 78.44 | 76.98 | 78.4 |
| 05/16/2022 | 78.14 | 79.24 | 77.61 | 78.73 |
| 05/17/2022 | 78.51 | 78.89 | 77.45 | 78.77 |
| 05/18/2022 | 78.28 | 78.47 | 75.51 | 75.71 |
| 05/19/2022 | 74.67 | 75.36 | 73.92 | 75.12 |
| 05/20/2022 | 75.38 | 75.63 | 73.87 | 75.13 |
| 05/23/2022 | 75.58 | 76.78 | 75.37 | 76.52 |
| 05/24/2022 | 76.64 | 78.3 | 76.36 | 78.12 |
| 05/25/2022 | 77.31 | 77.93 | 76.87 | 77.49 |
| 05/26/2022 | 78.39 | 78.71 | 77.58 | 78.16 |
| 05/27/2022 | 78.39 | 79.07 | 78.14 | 78.86 |
| 05/31/2022 | 78.52 | 79.31 | 77.83 | 78.81 |
| 06/01/2022 | 79.01 | 79.06 | 77.92 | 78.2 |
| 06/02/2022 | 78.51 | 79.3 | 77.26 | 79.27 |
| 06/03/2022 | 79.02 | 79.56 | 78.76 | 78.93 |
| 06/06/2022 | 79.2 | 79.68 | 78.59 | 78.78 |
| 06/07/2022 | 77.99 | 78.76 | 77.6 | 78.71 |
| 06/08/2022 | 78.58 | 78.6 | 77.78 | 77.87 |
| 06/09/2022 | 78.09 | 78.91 | 76.72 | 76.85 |
| 06/10/2022 | 76.18 | 77.25 | 75.15 | 76.63 |
| 06/13/2022 | 75.43 | 76.83 | 75.43 | 76.19 |
| 06/14/2022 | 75.86 | 76.04 | 73.66 | 74.27 |
| 06/15/2022 | 74.38 | 75.47 | 73.06 | 74.16 |
| 06/16/2022 | 73.43 | 74.78 | 72.69 | 73.92 |
| 06/17/2022 | 73.66 | 74.43 | 73.01 | 74.04 |
| 06/21/2022 | 74.9 | 76.58 | 74.4 | 76.46 |
| 06/22/2022 | 76.53 | 78.15 | 76.36 | 77.91 |
| 06/23/2022 | 78.15 | 79.18 | 78.12 | 78.88 |
| 06/24/2022 | 79.38 | 80.52 | 79.17 | 80.38 |
| 06/27/2022 | 79.56 | 80.34 | 79.36 | 79.88 |
| 06/28/2022 | 80 | 80.37 | 78.77 | 78.88 |
| 06/29/2022 | 79.22 | 79.99 | 78.98 | 79.67 |
| 06/30/2022 | 79.41 | 80.57 | 79.01 | 80.14 |
| 07/01/2022 | 80.55 | 82.02 | 80.35 | 81.97 |
| 07/05/2022 | 81.33 | 81.85 | 80.09 | 81 |
| 07/06/2022 | 81.4 | 81.97 | 80.95 | 81.02 |
| 07/07/2022 | 80.69 | 80.75 | 78.32 | 79.46 |
| 07/08/2022 | 79.29 | 79.58 | 78.23 | 78.35 |
| 07/11/2022 | 78.5 | 78.99 | 78.09 | 78.7 |
| 07/12/2022 | 78.61 | 79.33 | 77.95 | 78.31 |
| 07/13/2022 | 77.91 | 79.19 | 77.91 | 78.43 |
| 07/14/2022 | 77.36 | 78.47 | 77.09 | 78.34 |
| 07/15/2022 | 78.75 | 78.99 | 77.97 | 78.15 |
| 07/18/2022 | 78.01 | 78.17 | 76.97 | 77.12 |
| 07/19/2022 | 77.49 | 77.92 | 77.27 | 77.53 |
| 07/20/2022 | 77.13 | 77.18 | 75.19 | 75.61 |
| 07/21/2022 | 75.48 | 76.27 | 75.28 | 76.16 |
| 07/22/2022 | 76.16 | 77.52 | 76.06 | 77.47 |
| 07/25/2022 | 77.5 | 78.15 | 77.29 | 77.85 |
| 07/26/2022 | 77.32 | 78.61 | 77.15 | 78.53 |
| 07/27/2022 | 78.18 | 79.01 | 77.75 | 78.76 |
| 07/28/2022 | 79.03 | 79.7 | 78.51 | 79.19 |
| 07/29/2022 | 78.6 | 79.16 | 77.29 | 78.74 |
| 08/01/2022 | 78.96 | 81.7 | 78.76 | 81.1 |
| 08/02/2022 | 81.52 | 81.56 | 80.11 | 80.26 |
| 08/03/2022 | 80 | 81.76 | 79.47 | 81.43 |
| 08/04/2022 | 81.15 | 81.52 | 80.46 | 80.89 |
| 08/05/2022 | 80.7 | 80.7 | 79.69 | 80.43 |
| 08/08/2022 | 80.74 | 81.02 | 80.44 | 80.81 |
| 08/09/2022 | 80.83 | 80.83 | 80.01 | 80.06 |
| 08/10/2022 | 80.5 | 80.78 | 79.9 | 80.34 |
| 08/11/2022 | 80.3 | 80.62 | 79.35 | 79.5 |
| 08/12/2022 | 79.68 | 80.5 | 79.59 | 80.29 |
| 08/15/2022 | 80.5 | 81.34 | 80.33 | 81.24 |
| 08/16/2022 | 81.44 | 82.38 | 81.44 | 82.18 |
| 08/17/2022 | 82.05 | 82.26 | 81.72 | 82.17 |
| 08/18/2022 | 81.92 | 82.98 | 81.74 | 82.85 |
| 08/19/2022 | 82.99 | 83.81 | 82.58 | 83.27 |
| 08/22/2022 | 82.99 | 83.07 | 81.9 | 81.96 |
| 08/23/2022 | 81.41 | 81.46 | 80.65 | 80.96 |
| 08/24/2022 | 81.19 | 81.19 | 80.46 | 81 |
| 08/25/2022 | 80.77 | 81.05 | 80.46 | 80.92 |
| 08/26/2022 | 80.87 | 81.2 | 79.07 | 79.21 |
| 08/29/2022 | 78.97 | 79.86 | 78.44 | 79.59 |
| 08/30/2022 | 79.75 | 79.97 | 78.8 | 79 |
| 08/31/2022 | 79.25 | 79.57 | 78.14 | 78.21 |
| 09/01/2022 | 78.13 | 79.8 | 77.77 | 79.8 |
| 09/02/2022 | 80.14 | 80.42 | 77.91 | 78.17 |
| 09/06/2022 | 77.68 | 79.11 | 77.56 | 77.77 |
| 09/07/2022 | 78.09 | 78.66 | 77.91 | 78.55 |
| 09/08/2022 | 77.96 | 78.3 | 76.85 | 77.84 |
| 09/09/2022 | 77.62 | 78.82 | 77.21 | 78.03 |
| 09/12/2022 | 78.14 | 78.62 | 77.63 | 77.9 |
| 09/13/2022 | 77.56 | 77.83 | 75.33 | 75.43 |
| 09/14/2022 | 75.8 | 77.37 | 75.47 | 76.06 |
| 09/15/2022 | 76.22 | 76.27 | 74.53 | 75.23 |
| 09/16/2022 | 75.34 | 75.79 | 75.09 | 75.69 |
| 09/19/2022 | 75.48 | 76.08 | 75.44 | 76.01 |
| 09/20/2022 | 75.7 | 75.88 | 74.8 | 75.16 |
| 09/21/2022 | 75.58 | 76.32 | 74.89 | 74.9 |
| 09/22/2022 | 74.85 | 75.73 | 74.71 | 75.36 |
| 09/23/2022 | 75.21 | 75.93 | 74.79 | 75.53 |
| 09/26/2022 | 75.53 | 75.78 | 74.78 | 75 |
| 09/27/2022 | 75.36 | 75.64 | 72.53 | 72.58 |
| 09/28/2022 | 73.15 | 73.41 | 72.2 | 72.91 |
| 09/29/2022 | 72.92 | 73.2 | 71.24 | 71.77 |
| 09/30/2022 | 72 | 72.29 | 70.16 | 70.25 |
| 10/03/2022 | 70.83 | 71.37 | 70.08 | 71.11 |
| 10/04/2022 | 71.28 | 72.42 | 71.22 | 71.84 |
| 10/05/2022 | 72.1 | 72.1 | 70.61 | 71.11 |
| 10/06/2022 | 70.97 | 71.06 | 69.49 | 69.56 |
| 10/07/2022 | 69.54 | 69.65 | 68.74 | 68.99 |
| 10/10/2022 | 69.02 | 69.4 | 67.84 | 68.48 |
| 10/11/2022 | 68.69 | 69.63 | 68.66 | 69.05 |
| 10/12/2022 | 69.23 | 69.81 | 69.07 | 69.11 |
| 10/13/2022 | 69.58 | 71.27 | 68.72 | 71.01 |
| 10/14/2022 | 71.32 | 72.14 | 70.89 | 71.33 |
| 10/17/2022 | 71.54 | 72.71 | 71.27 | 72.14 |
| 10/18/2022 | 72.94 | 74.9 | 72.43 | 72.92 |
| 10/19/2022 | 72.87 | 73.3 | 71.57 | 71.75 |
| 10/20/2022 | 71.26 | 71.78 | 70.19 | 70.25 |
| 10/21/2022 | 70.48 | 71.77 | 70.25 | 71.47 |
| 10/24/2022 | 72.04 | 72.59 | 71.22 | 72.02 |
| 10/25/2022 | 72 | 72.95 | 71.79 | 72.76 |
| 10/26/2022 | 73.01 | 73.66 | 72.51 | 73.43 |
| 10/27/2022 | 73.69 | 74.24 | 73.06 | 73.23 |
| 10/28/2022 | 71.64 | 74.68 | 71.29 | 74.64 |
| 10/31/2022 | 74.61 | 75.1 | 73.57 | 73.84 |
| 11/01/2022 | 73.75 | 74.55 | 73.54 | 73.74 |
| 11/02/2022 | 73.62 | 74.4 | 72.76 | 72.77 |
| 11/03/2022 | 72.21 | 72.76 | 72.07 | 72.39 |
| 11/04/2022 | 73 | 73.68 | 72.31 | 73.19 |
| 11/07/2022 | 73.49 | 74.01 | 73.11 | 73.5 |
| 11/08/2022 | 73.87 | 74.75 | 73.35 | 73.81 |
| 11/09/2022 | 73.77 | 73.88 | 73.42 | 73.46 |
| 11/10/2022 | 74.78 | 75.11 | 73.79 | 74.97 |
| 11/11/2022 | 74.87 | 75.38 | 73.64 | 74.57 |
| 11/14/2022 | 74.9 | 76.11 | 74.55 | 74.57 |
| 11/15/2022 | 75.48 | 75.92 | 74.58 | 75.32 |
| 11/16/2022 | 75.69 | 76.57 | 75.65 | 76.01 |
| 11/17/2022 | 75.85 | 76.25 | 75.04 | 75.29 |
| 11/18/2022 | 76.07 | 76.68 | 75.72 | 76.46 |
| 11/21/2022 | 76.7 | 77.29 | 76.34 | 76.92 |
| 11/22/2022 | 77.22 | 77.39 | 76.09 | 76.37 |
| 11/23/2022 | 76.54 | 77.01 | 76.48 | 76.93 |
| 11/25/2022 | 77.13 | 77.23 | 76.66 | 76.77 |
| 11/28/2022 | 76.54 | 76.97 | 76.25 | 76.38 |
| 11/29/2022 | 75.96 | 76.38 | 75.64 | 75.97 |
| 11/30/2022 | 75.86 | 77.48 | 75.7 | 77.48 |
| 12/01/2022 | 77.77 | 78.45 | 77.68 | 77.75 |
| 12/02/2022 | 77.47 | 78.25 | 77.27 | 78.17 |
| 12/05/2022 | 77.48 | 77.73 | 76.96 | 77.12 |
| 12/06/2022 | 77.22 | 77.67 | 76.69 | 77.21 |
| 12/07/2022 | 77.26 | 77.68 | 77 | 77.55 |
| 12/08/2022 | 77.38 | 78.17 | 77.06 | 78.14 |
| 12/09/2022 | 77.97 | 78.36 | 77.7 | 77.78 |
| 12/12/2022 | 77.99 | 78.71 | 77.62 | 78.61 |
| 12/13/2022 | 79.25 | 79.45 | 78.02 | 78.75 |
| 12/14/2022 | 78.94 | 79.84 | 78.57 | 79.34 |
| 12/15/2022 | 78.51 | 78.86 | 77.22 | 77.88 |
| 12/16/2022 | 77.47 | 78.12 | 77.25 | 77.76 |
| 12/19/2022 | 77.6 | 78.92 | 77.42 | 77.98 |
| 12/20/2022 | 77.9 | 78.07 | 77.13 | 77.69 |
| 12/21/2022 | 78.02 | 78.99 | 78 | 78.99 |
| 12/22/2022 | 78.99 | 79.31 | 78.22 | 79.28 |
| 12/23/2022 | 79.21 | 79.58 | 78.94 | 79.45 |
| 12/27/2022 | 79.56 | 80.23 | 79.26 | 79.94 |
| 12/28/2022 | 80.17 | 80.44 | 78.81 | 78.82 |
| 12/29/2022 | 79.29 | 79.66 | 78.96 | 79.37 |
| 12/30/2022 | 79.33 | 79.45 | 78.21 | 78.79 |