COLGATE-PALMOLIVE $58.00

down -1.70


19/6/2013 04:19 PM  |  NYSE : CL  |  Industries : Manufacturing / Soap, Cleaning Compound, and Toilet Preparation Manufacturing
Type:

CL historical data

Date Open High Low Close Volume
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
12/21/2012 52.59 53.04 52.42 52.55 27517
12/20/2012 53.02 53.28 52.68 52.90 14858
12/19/2012 53.58 53.75 53.01 53.02 14806
12/18/2012 53.21 53.68 53.00 53.63 18607
12/17/2012 52.98 53.35 52.85 53.11 14756
12/14/2012 53.08 53.50 52.85 52.92 17262
12/13/2012 53.62 53.68 53.00 53.08 15582
12/12/2012 54.00 54.10 53.34 53.50 13656
12/11/2012 53.54 54.10 53.50 53.94 14313
12/10/2012 53.83 54.18 53.32 53.40 18479
12/7/2012 53.57 54.20 53.55 54.19 15674
12/6/2012 53.51 53.61 53.15 53.33 15805
12/5/2012 53.85 53.90 53.50 53.61 13827
12/4/2012 54.00 54.05 53.77 53.79 10352
12/3/2012 54.32 54.50 54.01 54.05 10146
11/30/2012 54.07 54.38 53.94 54.25 15675
11/29/2012 53.97 54.17 53.70 54.01 9365
11/28/2012 53.69 53.96 53.59 53.88 11012
11/27/2012 53.93 54.24 53.72 53.82 12347
11/26/2012 53.66 54.05 53.55 53.93 9824
11/23/2012 53.26 54.00 53.24 54.00 7118
11/21/2012 53.42 53.53 53.04 53.40 10601
11/20/2012 53.31 53.55 53.00 53.46 11756
11/19/2012 52.96 53.46 52.90 53.46 15129
11/16/2012 51.94 52.63 51.90 52.58 20437
11/15/2012 51.67 52.08 51.63 51.89 13863
11/14/2012 52.25 52.48 51.58 51.77 16076
11/13/2012 51.97 52.70 51.90 52.14 15039
11/12/2012 52.00 52.44 51.76 52.16 9460
11/9/2012 51.91 52.35 51.84 51.94 14068
11/8/2012 52.43 52.59 52.00 52.04 14374
11/7/2012 52.80 52.80 52.17 52.49 14089
11/6/2012 52.75 53.01 52.54 52.82 14892
11/5/2012 52.27 52.88 52.27 52.62 9679
11/2/2012 53.02 53.30 52.43 52.48 13949
11/1/2012 52.34 53.07 52.12 52.94 19724
10/31/2012 51.98 52.61 51.78 52.48 23322
10/26/2012 52.35 52.50 51.85 51.94 24702
10/25/2012 53.50 53.50 51.53 52.30 30050
10/24/2012 53.51 53.76 53.09 53.28 14296
10/23/2012 53.57 53.63 53.03 53.27 13392
10/22/2012 53.76 54.05 53.54 53.85 10901
10/19/2012 54.88 54.90 53.72 53.87 23792
10/18/2012 55.28 55.45 54.89 55.31 12531
10/17/2012 54.29 55.49 54.29 55.29 24060
10/16/2012 54.38 54.42 54.05 54.30 12068
10/15/2012 54.01 54.27 53.79 54.23 14152
10/12/2012 54.21 54.37 53.66 53.95 12874
10/11/2012 54.22 54.31 53.93 54.02 14842
10/10/2012 53.73 54.03 53.57 53.85 15065
10/9/2012 54.19 54.39 53.65 53.72 13972
10/8/2012 54.18 54.41 53.98 54.25 9111
10/5/2012 54.30 54.34 53.94 54.23 18566
10/4/2012 54.25 54.54 54.06 54.23 12992
10/3/2012 54.02 54.22 53.79 54.02 13153
10/2/2012 54.14 54.29 53.75 53.96 13277
10/1/2012 53.42 54.37 53.27 54.00 17062
9/28/2012 53.72 53.74 53.25 53.61 15099
9/27/2012 53.53 53.80 53.17 53.68 13193
9/26/2012 53.39 53.89 53.33 53.38 15810
9/25/2012 53.66 53.91 53.32 53.33 17920
9/24/2012 53.14 53.62 53.08 53.47 12730
9/21/2012 53.50 53.58 53.05 53.27 59688
9/20/2012 52.87 53.62 52.87 53.40 17930
9/19/2012 53.01 53.19 52.77 52.95 18286
9/18/2012 52.34 53.12 52.00 53.01 22539
9/17/2012 51.35 52.74 51.35 52.58 29928
9/14/2012 52.22 52.38 51.75 51.88 27938
9/13/2012 51.52 52.35 51.35 52.27 26534
9/12/2012 51.43 51.77 51.25 51.31 20540
9/11/2012 51.65 51.84 51.28 51.41 29682
9/10/2012 52.91 52.95 51.61 51.85 48230
9/7/2012 53.83 54.00 52.98 53.15 17511
9/6/2012 53.55 53.82 53.44 53.75 16779
9/5/2012 53.26 53.68 53.22 53.25 20103
9/4/2012 53.08 53.70 52.96 53.61 21942
8/31/2012 53.08 53.26 52.88 53.16 13486
8/30/2012 52.99 53.06 52.90 52.91 9473
Marketplace
Trading Center