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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 93.6498
CLOSE 93.6911

Low

LOW 79.39

High

HIGH 109.3
DATEOPENHIGHLOWCLOSE
01/02/202479.6380.7379.3980.72
01/03/202480.9681.379.8279.89
01/04/202479.8980.5979.7680.34
01/05/202480.4380.5279.5279.98
01/08/202480.1280.4479.7780.4
01/09/202480.380.8679.9880.82
01/10/202480.8781.280.2180.55
01/11/202480.5280.6479.9180.56
01/12/202481.0981.2580.6580.91
01/16/20248181.1480.0180.43
01/17/202480.181.1979.7880.96
01/18/202480.4380.8780.0580.83
01/19/202480.2380.5980.0480.38
01/22/202480.3380.5579.6980.42
01/23/202481.1181.8280.8181.41
01/24/202480.8781.0280.0580.08
01/25/202480.2481.4480.0381.22
01/26/202481.5283.6281.0882.83
01/29/202483.38483.183.96
01/30/20248484.5983.5184.23
01/31/202484.3984.9583.9184.2
02/01/202484.0186.1483.7286.12
02/02/202485.186.0884.184.62
02/05/202484.4185.1183.7484.09
02/06/202484.0684.2283.3883.74
02/07/202484.0984.2983.683.86
02/08/202483.7984.383.4984.26
02/09/202484.2684.2783.1783.46
02/12/202483.3183.7782.6883.56
02/13/202483.884.2582.7783.47
02/14/202483.2683.8182.8383.71
02/15/202484.4584.7283.283.57
02/16/202483.7484.2483.2983.48
02/20/202483.9585.1383.784.61
02/21/202484.9985.684.9285.31
02/22/202484.918684.4586
02/23/20248686.8385.6486.25
02/26/202486.3586.6886.186.15
02/27/202485.8186.5185.6786.41
02/28/202486.4586.8686.0886.81
02/29/202486.8886.9785.9286.52
03/01/202486.3786.5685.7586.49
03/04/202486.1387.2585.9586.83
03/05/202487.287.2786.2186.73
03/06/202486.7587.3686.5987.18
03/07/202487.4188.1687.0388.14
03/08/202487.8788.587.5488.07
03/11/202488.0388.6287.4188.13
03/12/202488.1589.1988.0188.76
03/13/202488.9289.3688.5389.2
03/14/202488.8689.0588.0988.35
03/15/202487.4688.7887.4688.45
03/18/202488.2588.9888.0988.27
03/19/202488.588.7888.188.77
03/20/202488.3888.8288.2488.35
03/21/202488.3589.1187.9288.77
03/22/202488.9889.3188.8389.2
03/25/202489.2489.4288.3288.64
03/26/202488.7389.1788.5988.9
03/27/202489.690.2789.3389.95
03/28/202490.290.3789.990.05
04/01/202489.8289.8288.7789.06
04/02/202488.7789.2588.6789.06
04/03/20248989.1187.888.1
04/04/202488.5288.6387.2887.4
04/05/202487.7388.1287.1587.88
04/08/202487.678887.5287.72
04/09/202488.2788.3387.2187.65
04/10/202487.3387.5886.3786.56
04/11/202486.9886.9885.9386
04/12/202485.7386.2585.6885.85
04/15/202486.4786.8986.186.17
04/16/202486.5686.7386.1286.17
04/17/202486.586.8385.9286.75
04/18/20248787.3186.486.71
04/19/202486.187.2685.9187.13
04/22/202487.488.7387.2488.33
04/23/202489.1789.388.3988.58
04/24/202488.2389.1887.3788.87
04/25/20248989.588.8489.29
04/26/20249192.2589.1991.01
04/29/20249191.2589.9690.49
04/30/202490.9592.0990.7991.92
05/01/202491.592.5490.8391.9
05/02/202491.8493.2591.3692.91
05/03/202492.9393.0591.3192.88
05/06/202493.2293.392.4593.18
05/07/202493.5894.2193.1594.08
05/08/202494.2794.493.4493.47
05/09/202493.7594.3293.5194.08
05/10/202494.3295.2694.0695.1
05/13/202495.0395.5994.2594.46
05/14/202494.4194.7293.7594.57
05/15/202494.2994.7694.2194.53
05/16/202494.6594.8194.1194.53
05/17/202494.5494.5493.7594.13
05/20/202494.1394.5493.8194.39
05/21/202494.8395.2394.4395.17
05/22/202494.8795.0894.5194.76
05/23/202494.5295.0193.6593.73
05/24/202493.8494.1393.2193.3
05/28/202492.8793.5991.7391.94
05/29/202491.7291.9191.2391.29
05/30/202491.2791.4890.7790.93
05/31/202490.9393.0490.7792.96
06/03/202492.4593.2691.7892.47
06/04/202492.794.0292.4893.81
06/05/202493.6793.9693.1693.66
06/06/202493.8194.5793.5793.98
06/07/202494.0994.5793.7993.89
06/10/202493.6794.0193.1293.9
06/11/202493.7593.9892.9493.96
06/12/202493.8993.9492.8693.23
06/13/202493.6694.993.3894.76
06/14/202494.594.7293.8394.62
06/17/202494.5396.0894.0995.95
06/18/202495.7297.0895.6897.01
06/20/202496.7997.4196.2596.95
06/21/202496.9997.6796.7497.27
06/24/20249899.0697.2998.99
06/25/20249999.0898.3298.7
06/26/202498.0798.4997.8798.23
06/27/202498.2298.5397.7698.17
06/28/202498.298.4796.7897.04
07/01/202497.4497.795.4295.54
07/02/202495.596.2595.0296.12
07/03/202495.7396.2295.5295.89
07/05/20249697.2195.8997.05
07/08/202497.2397.9497.1297.58
07/09/202497.5397.6496.4997.04
07/10/202497.1697.6296.8597.39
07/11/202497.3597.9797.2297.76
07/12/20249898.6497.8898.07
07/15/202498.0998.397.2197.25
07/16/202497.3997.9597.0397.4
07/17/202497.9699.6397.7499.39
07/18/202499.2299.6298.3898.51
07/19/202499.0399.0797.6598.08
07/22/202498.1398.1497.3197.95
07/23/202498.1598.1896.3696.55
07/24/202495.4297.0895.4296.6
07/25/202497.0998.3196.3796.49
07/26/202499100.6198.3299.39
07/29/2024100.8101.4299.77100.88
07/30/202498.95100.7598.44100.49
07/31/2024100.49100.7698.4599.19
08/01/202499.55101.1398.73100.93
08/02/2024102103.35100.68102.81
08/05/2024102.99104.1599.95100.97
08/06/2024101.29103.6101.15102.66
08/07/2024102.74104.03102.24102.43
08/08/2024101.61103.11101.26102.71
08/09/2024102.47102.73101.33102.07
08/12/2024101.85101.93100.59101.28
08/13/2024101.49101.5999.87100.59
08/14/2024100.18102.4299.75102.18
08/15/2024102.48102.96101.16101.44
08/16/2024101.66102.08101.23101.99
08/19/2024102.05102.31101.58101.85
08/20/2024102103.1101.72103.06
08/21/2024103.11103.65102.65103.47
08/22/2024103.85104.05103.48103.95
08/23/2024104.3104.34103.11104.21
08/26/2024104.07105.23104.05105.09
08/27/2024105.31106.04104.62105.92
08/28/2024106.41106.72105.23105.79
08/29/2024105.8106.1105.28105.81
08/30/2024105.85106.7105.67106.5
09/03/2024106.5107.95106.35107.78
09/04/2024108.16108.98107.81108.77
09/05/2024109109.3108.14108.53
09/06/2024108.57109.04107.78107.86
09/09/2024107.36107.82106.5107.11
09/10/2024107107.76106.59106.84
09/11/2024106.37106.43104.83106.13
09/12/2024105.9106.44105.25106.34
09/13/2024105.66106.26105.11105.73
09/16/2024105.18105.92105.14105.43
09/17/2024104.88105.37104.24104.56
09/18/2024104.23104.75102.26103.18
09/19/2024103.1103.1101.89102.01
09/20/2024102.28103.06101.87103.06
09/23/2024102.68104.16102.48103.31
09/24/2024103.49104.14102.71103.79
09/25/2024104.14104.49103.45103.75
09/26/2024102.64104.03102.26103.06
09/27/2024102.78103.88102.66103.66
09/30/2024104.1104.16103.45103.81
10/01/2024103.77103.82102.06102.33
10/02/2024102.06102.36101.59102.06
10/03/2024101.65101.7599.7799.97
10/04/202499.2599.8598.4499.04
10/07/202499.5899.9198.3398.57
10/08/202498.46100.6997.85100.58
10/09/2024100.58101.3100.28101
10/10/2024101.22101.2298.9399.24
10/11/202499.63100.1198.9100.1
10/14/2024100.01100.8499.92100.73
10/15/2024100.95102.61100.95101.55
10/16/2024100.88101.4100.66101.19
10/17/2024101.83101.89100.07100.53
10/18/202499.73100.5498.76100.46
10/21/2024100100.4999.1999.36
10/22/202498.7399.9598.6899.67
10/23/202499.3299.7798.7898.98
10/24/20249999.9898.8399.74
10/25/202496.5497.7995.1595.61
10/28/202495.2296.6195.2295.74
10/29/202495.0295.5294.4394.72
10/30/202494.5695.1794.0294.66
10/31/202494.5595.393.6593.71
11/01/202493.9294.6493.0893.33
11/04/202493.2894.2293.1393.61
11/05/202493.494.3793.1194.26
11/06/202494.6694.6690.0490.22
11/07/202490.8291.5890.3190.76
11/08/202491.1492.8991.0592.57
11/11/202492.4393.1791.9191.96
11/12/202493.393.391.4391.5
11/13/202491.9191.9190.991.07
11/14/202491.0191.6390.7991.45
11/15/202491.3694.1491.2493.56
11/18/202492.9595.1392.9494.62
11/19/202494.494.4392.9893.61
11/20/202493.4194.4492.8693.91
11/21/202494.1594.9293.394.25
11/22/202494.9995.4394.4994.92
11/25/202495.5495.7594.9395.34
11/26/202495.5796.795.296.58
11/27/202496.9597.9696.6996.76
11/29/202496.596.8395.8696.63
12/02/202496.7797.6296.2797.11
12/03/202497.1897.1893.7194.61
12/04/202494.1394.8893.7194.81
12/05/202494.2695.2994.1595.1
12/06/202495.296.0994.294.23
12/09/202494.0594.592.892.94
12/10/202492.719492.393.89
12/11/202494.1594.7392.6192.76
12/12/202493.0494.0392.5593.56
12/13/202493.4693.9492.9593.44
12/16/202493.6294.2792.892.92
12/17/202492.593.992.4293.49
12/18/202492.8694.1392.6892.75
12/19/202492.6693.6292.1192.92
12/20/202492.4493.1591.4692.03
12/23/202491.9792.291.0891.91
12/24/202491.8392.591.792.39
12/26/202492.192.5491.9292.37
12/27/202492.7392.7391.6591.81
12/30/202491.5391.690.4390.79
12/31/202491.0391.5290.2690.91