COLGATE-PALMOLIVE $62.04

down -0.34


17/5/2013 05:17 PM  |  NYSE : CL  |  Industries : Manufacturing / Soap, Cleaning Compound, and Toilet Preparation Manufacturing
Type:

CL historical data

Date Open High Low Close Volume
5/17/2013 62.14 62.40 61.78 62.04 41483
5/16/2013 62.31 62.70 61.33 62.38 30778
5/15/2013 61.42 62.37 61.33 62.28 18727
5/14/2013 60.50 61.68 60.50 61.68 15505
5/13/2013 60.40 60.60 60.16 60.46 9188
5/10/2013 60.25 60.49 60.06 60.36 12420
5/9/2013 60.17 60.36 59.90 60.10 15126
5/8/2013 60.08 60.35 59.92 60.26 10454
5/7/2013 60.19 60.25 59.92 60.17 13289
5/6/2013 60.58 60.64 60.01 60.10 8986
5/3/2013 60.64 60.78 60.05 60.58 10604
5/2/2013 59.58 60.55 59.38 60.37 11706
5/1/2013 59.72 60.23 59.44 59.57 11968
4/30/2013 59.53 59.89 59.16 59.71 16940
4/29/2013 59.63 59.97 59.53 59.69 13053
4/26/2013 59.94 60.47 59.26 59.50 19428
4/25/2013 60.30 61.20 59.66 59.71 29399
4/24/2013 60.53 60.53 58.85 58.95 22181
4/23/2013 60.28 60.72 59.83 60.72 18924
4/22/2013 59.82 60.55 59.67 60.21 16336
4/19/2013 59.33 59.95 59.29 59.86 14758
4/18/2013 59.03 59.59 59.00 59.29 13717
4/17/2013 59.51 59.59 58.63 58.93 15665
4/16/2013 58.73 59.74 58.54 59.67 17759
4/15/2013 59.00 59.32 58.44 58.44 15202
4/12/2013 59.29 59.62 59.00 59.19 10755
4/11/2013 59.15 59.60 59.11 59.42 10592
4/10/2013 58.73 59.27 58.65 59.14 12303
4/9/2013 59.00 59.04 58.32 58.63 13247
4/8/2013 58.55 58.86 58.08 58.86 7441
4/5/2013 58.20 58.46 58.01 58.36 9810
4/4/2013 58.77 58.87 58.37 58.54 13015
4/3/2013 59.50 59.56 58.52 58.66 16770
4/2/2013 59.03 59.49 58.99 59.45 13099
4/1/2013 58.94 59.07 58.64 58.86 9278
3/28/2013 58.56 59.23 58.14 59.02 16900
3/27/2013 58.25 58.48 58.04 58.36 10674
3/26/2013 57.40 58.68 57.40 58.66 15617
3/25/2013 57.39 57.55 57.05 57.20 16473
3/22/2013 56.88 57.50 56.68 57.21 22396
3/21/2013 57.06 57.29 56.85 56.86 11709
3/20/2013 56.43 57.40 56.43 57.30 17239
3/19/2013 56.06 56.34 55.99 56.27 20540
3/18/2013 55.82 56.23 55.66 56.13 19484
3/15/2013 56.47 56.56 56.04 56.04 42114
3/14/2013 57.48 57.49 56.86 56.92 22927
3/13/2013 57.53 57.58 57.31 57.45 11545
3/12/2013 57.85 57.88 57.50 57.53 12248
3/11/2013 57.92 57.98 57.62 57.82 13305
3/8/2013 57.92 57.98 57.50 57.87 14847
3/7/2013 58.36 58.36 57.65 57.71 18594
3/6/2013 57.93 57.98 57.42 57.68 12117
3/5/2013 57.62 58.09 57.55 57.86 14465
3/4/2013 57.04 57.44 56.93 57.42 11376
3/1/2013 57.05 57.21 56.70 57.06 17576
2/28/2013 57.33 57.85 57.21 57.22 19529
2/27/2013 56.78 57.46 56.42 57.23 20021
2/26/2013 56.45 57.07 56.24 56.96 28332
2/25/2013 57.13 57.86 56.88 57.01 24713
2/22/2013 56.55 57.10 56.41 56.99 18618
2/21/2013 55.88 56.81 55.76 56.55 22312
2/20/2013 56.00 56.50 55.98 56.06 16369
2/19/2013 55.08 56.02 54.96 55.96 27292
2/15/2013 54.35 55.16 54.35 55.01 26982
2/14/2013 53.81 54.37 53.79 54.17 17139
2/13/2013 54.14 54.17 53.69 53.95 16462
2/12/2013 54.20 54.24 53.90 54.03 14378
2/11/2013 54.08 54.48 53.82 54.15 18721
2/8/2013 55.03 55.43 54.21 54.25 38236
2/7/2013 54.91 55.11 54.67 55.10 15828
2/6/2013 54.59 54.94 54.20 54.91 21711
2/5/2013 54.74 55.06 54.63 54.73 23168
2/4/2013 54.42 54.70 54.32 54.37 16495
2/1/2013 54.42 54.97 54.24 54.92 24159
1/31/2013 54.07 55.54 53.37 53.69 46350
1/30/2013 55.49 55.69 55.24 55.43 14448
1/29/2013 54.98 55.50 54.71 55.46 16247
1/28/2013 55.10 55.24 54.62 55.08 15940
1/25/2013 55.01 55.21 54.70 55.08 14373
1/24/2013 54.65 55.07 54.64 54.89 16485
1/23/2013 54.11 54.44 53.97 54.41 11266
1/22/2013 54.02 54.23 53.87 54.23 13052
1/18/2013 54.38 54.51 54.12 54.51 13716
1/17/2013 54.18 54.65 54.09 54.47 9406
1/16/2013 53.70 54.00 53.51 53.92 7305
1/15/2013 53.65 53.96 53.41 53.87 11180
1/14/2013 53.66 54.06 53.50 53.97 7322
1/11/2013 53.78 53.96 53.49 53.55 10160
1/10/2013 53.15 53.70 53.03 53.70 12608
1/9/2013 53.18 53.32 52.95 53.07 9839
1/8/2013 52.96 53.16 52.88 53.16 8856
1/7/2013 53.64 53.64 52.93 53.04 14018
1/4/2013 53.35 54.03 53.34 53.95 12524
1/3/2013 53.10 53.43 53.00 53.33 14798
1/2/2013 52.81 53.16 52.62 53.16 20751
12/31/2012 51.89 52.32 51.41 52.27 17792
12/28/2012 52.40 52.64 51.98 52.02 10063
12/27/2012 52.28 52.77 52.26 52.64 14009
12/26/2012 52.53 52.67 52.19 52.36 13442
12/24/2012 52.32 52.68 52.30 52.53 6255
Marketplace
Trading Center