COLGATE-PALMOLIVE $61.17

up +0.20


24/5/2013 04:24 PM  |  NYSE : CL  |  Industries : Manufacturing / Soap, Cleaning Compound, and Toilet Preparation Manufacturing
Type:

CL historical data

Date Open High Low Close Volume
8/12/2008 38.75 39.22 38.68 38.97 20450
8/11/2008 39.10 39.18 38.61 38.93 29027
8/8/2008 37.89 39.29 37.57 39.14 46671
8/7/2008 37.83 38.25 37.60 37.88 30395
8/6/2008 37.86 38.12 37.19 38.06 33070
8/5/2008 37.60 38.10 37.50 37.92 46016
8/4/2008 37.25 37.65 37.11 37.46 29011
8/1/2008 37.40 37.44 36.89 37.22 30537
7/31/2008 37.35 37.59 36.90 37.14 33551
7/30/2008 37.35 37.67 37.05 37.49 44390
7/29/2008 35.60 37.32 35.60 37.08 68551
7/28/2008 34.66 34.84 34.28 34.28 22376
7/25/2008 35.15 35.39 34.47 34.60 26001
7/24/2008 34.93 35.26 34.76 35.00 26430
7/23/2008 35.19 35.30 34.95 35.06 28963
7/22/2008 34.12 35.08 34.12 35.05 32712
7/21/2008 34.41 34.51 34.08 34.30 17542
7/18/2008 34.93 34.93 34.35 34.42 32007
7/17/2008 34.67 35.04 34.00 34.85 35538
7/16/2008 34.51 34.75 34.19 34.58 43633
7/15/2008 33.92 34.91 33.11 34.54 93956
7/14/2008 34.66 35.03 34.26 34.48 27008
7/11/2008 34.63 34.92 34.31 34.60 27812
7/10/2008 35.20 35.39 34.65 34.94 26012
7/9/2008 35.04 35.48 34.80 35.16 24456
7/8/2008 34.80 35.04 34.63 34.94 36651
7/7/2008 35.26 35.62 34.32 34.78 43291
7/2/2008 34.85 34.86 34.45 34.52 27201
7/1/2008 34.22 34.71 34.01 34.70 30741
6/30/2008 34.23 35.17 34.11 34.55 41090
6/27/2008 34.58 34.80 34.01 34.11 34131
6/26/2008 34.51 35.04 34.34 34.61 43977
6/25/2008 34.28 35.07 34.14 34.84 36280
6/24/2008 34.30 34.42 34.11 34.22 46652
6/23/2008 34.89 34.89 34.36 34.42 46074
6/20/2008 35.75 35.75 34.57 34.81 54037
6/19/2008 35.77 36.08 35.62 35.78 34666
6/18/2008 36.02 36.45 35.78 35.86 24625
6/17/2008 36.53 36.58 36.16 36.20 23383
6/16/2008 36.49 36.51 36.00 36.42 21365
6/13/2008 36.72 36.78 36.11 36.65 24545
6/12/2008 36.90 37.21 36.53 36.68 23148
6/11/2008 37.00 37.28 36.78 36.90 25506
6/10/2008 36.15 37.50 36.15 37.17 33654
6/9/2008 36.50 36.52 36.13 36.45 25336
6/6/2008 37.29 37.29 36.32 36.35 37327
6/5/2008 37.37 37.58 36.96 37.52 43370
6/4/2008 36.64 37.29 36.40 37.25 33926
6/3/2008 36.64 36.94 36.50 36.68 40939
6/2/2008 37.00 37.14 36.35 36.58 39760
5/30/2008 36.79 37.25 36.69 37.18 64000
5/29/2008 36.43 36.80 36.25 36.75 25309
5/28/2008 36.37 36.49 36.14 36.43 26610
5/27/2008 36.11 36.45 36.07 36.23 33480
Marketplace
Trading Center