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
3/7/2012 46.64 46.78 46.25 46.42 20158
3/6/2012 46.72 46.91 46.43 46.67 26301
3/5/2012 46.50 46.77 46.48 46.68 11675
3/2/2012 46.41 46.64 46.37 46.60 12608
3/1/2012 46.50 46.75 46.31 46.43 20618
2/29/2012 46.49 46.75 46.31 46.59 21950
2/28/2012 46.34 46.52 46.14 46.49 18641
2/27/2012 46.50 46.61 46.11 46.20 24356
2/24/2012 46.87 46.87 46.34 46.65 18387
2/23/2012 46.43 46.95 46.33 46.67 21071
2/22/2012 46.54 46.74 46.21 46.57 14652
2/21/2012 46.79 46.91 46.47 46.69 17108
2/17/2012 46.80 46.93 46.44 46.63 17419
2/16/2012 46.19 46.71 46.19 46.66 18543
2/15/2012 45.96 46.30 45.88 46.08 16737
2/14/2012 45.75 45.96 45.63 45.95 14387
2/13/2012 45.75 46.00 45.63 45.82 13408
2/10/2012 45.66 45.79 45.46 45.59 19276
2/9/2012 45.72 45.90 45.53 45.88 16769
2/8/2012 45.92 45.92 45.46 45.74 16087
2/7/2012 45.52 45.89 45.51 45.77 14806
2/6/2012 45.64 45.89 45.48 45.62 15806
2/3/2012 45.77 46.05 45.66 45.77 24025
2/2/2012 45.84 45.94 45.39 45.45 19225
2/1/2012 45.55 45.88 45.39 45.57 21672
1/31/2012 44.89 45.47 44.89 45.36 29616
1/30/2012 45.29 45.35 44.61 44.76 28262
1/27/2012 45.39 45.45 45.02 45.20 28273
1/26/2012 44.93 46.07 44.87 45.68 48774
1/25/2012 43.96 44.80 43.96 44.72 24175
1/24/2012 43.87 44.20 43.61 44.13 25616
1/23/2012 44.29 44.48 44.08 44.19 21668
1/20/2012 44.81 44.83 44.16 44.50 32112
1/19/2012 44.99 45.24 44.80 44.99 25803
1/18/2012 44.88 45.25 44.77 45.16 19527
1/17/2012 44.52 44.94 44.52 44.87 74301
1/13/2012 44.14 44.33 43.93 44.26 72251
1/12/2012 44.38 44.53 44.12 44.28 75196
1/11/2012 44.69 44.70 44.08 44.26 27190
1/10/2012 45.01 45.08 44.63 44.73 28396
1/9/2012 45.07 45.13 44.74 44.89 20762
1/6/2012 45.21 45.23 44.70 44.90 19405
1/5/2012 45.08 45.23 44.76 45.07 26164
1/4/2012 45.50 45.54 45.07 45.30 21751
1/3/2012 45.70 46.06 45.30 45.54 31738
12/30/2011 46.40 46.55 46.05 46.20 14927
12/29/2011 46.38 46.66 46.21 46.61 17102
12/28/2011 46.73 46.81 46.31 46.37 14105
12/27/2011 46.55 46.93 46.51 46.67 11271
12/23/2011 46.18 46.58 46.18 46.55 11932
12/22/2011 46.45 46.45 45.95 46.21 16166
12/21/2011 45.88 46.50 45.79 46.49 27302
12/20/2011 45.24 45.80 45.17 45.78 16835
12/19/2011 45.23 45.62 44.87 44.96 16514
12/16/2011 45.50 45.52 44.64 44.95 32857
12/15/2011 44.89 45.40 44.80 45.29 19704
12/14/2011 44.91 45.22 44.57 44.65 18811
12/13/2011 45.10 45.30 44.76 44.85 21389
12/12/2011 45.22 45.42 44.70 45.11 16498
12/9/2011 45.24 45.51 45.14 45.23 14847
12/8/2011 45.43 45.63 45.14 45.28 18045
12/7/2011 45.29 45.79 44.95 45.60 19660
12/6/2011 45.34 45.43 45.03 45.27 17211
12/5/2011 45.43 45.49 45.05 45.21 17413
12/2/2011 45.45 45.63 45.05 45.10 19773
12/1/2011 45.61 45.99 45.00 45.06 29628
11/30/2011 45.32 45.82 45.26 45.75 30037
11/29/2011 44.34 44.95 44.24 44.85 23803
11/28/2011 44.05 44.30 43.90 44.14 19493
11/25/2011 43.30 43.71 43.22 43.37 5766
11/23/2011 43.73 43.93 43.10 43.24 22043
11/22/2011 43.89 44.55 43.80 44.10 23066
11/21/2011 43.76 44.12 43.50 43.72 20376
11/18/2011 44.23 44.55 44.08 44.31 19370
11/17/2011 44.14 44.36 43.73 44.02 20006
11/16/2011 44.17 44.89 44.00 44.32 23104
11/15/2011 44.38 44.56 44.19 44.40 20657
11/14/2011 44.34 44.55 44.07 44.33 12719
11/11/2011 44.27 44.70 44.27 44.59 14804
11/10/2011 44.01 44.19 43.60 44.07 19388
11/9/2011 44.05 44.25 43.58 43.73 27014
11/8/2011 44.46 44.80 44.25 44.72 28311
11/7/2011 44.23 44.61 43.51 44.23 24284
11/4/2011 44.01 44.11 43.58 44.03 28837
11/3/2011 44.11 44.39 43.81 44.26 33911
11/2/2011 44.50 44.55 43.83 43.97 22156
11/1/2011 44.47 44.94 44.00 44.05 36513
10/31/2011 45.39 45.80 45.18 45.19 25626
10/28/2011 45.21 45.87 44.93 45.61 23634
10/27/2011 45.77 45.90 43.21 45.67 52602
10/26/2011 45.40 45.64 44.37 45.27 37704
10/25/2011 45.63 45.65 44.88 44.99 30398
10/24/2011 46.82 46.82 45.46 45.62 35976
10/21/2011 45.93 46.96 45.86 46.96 30478
10/20/2011 46.09 46.50 45.71 45.81 18982
10/19/2011 46.03 46.44 45.98 46.09 17398
10/18/2011 45.30 46.41 45.19 46.17 20171
10/17/2011 45.95 46.29 45.42 45.47 15578
10/14/2011 45.93 46.23 45.82 46.17 14757
10/13/2011 45.60 45.84 45.33 45.56 17067
Marketplace
Trading Center