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
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
10/12/2011 45.25 46.04 45.25 45.61 18415
10/11/2011 45.80 45.81 45.08 45.18 20040
10/10/2011 45.61 45.96 45.25 45.87 17485
10/7/2011 45.32 45.63 45.03 45.21 19461
10/6/2011 44.85 45.11 44.52 45.10 25645
10/5/2011 44.20 44.82 43.79 44.75 31339
10/4/2011 43.72 44.29 43.20 44.21 32532
10/3/2011 44.18 44.92 44.12 44.15 29422
9/30/2011 44.52 45.00 44.32 44.34 27604
9/29/2011 44.80 45.15 44.10 44.77 25684
9/28/2011 45.12 45.50 44.32 44.37 36911
9/27/2011 46.03 46.43 45.38 45.54 29687
9/26/2011 44.80 45.66 44.78 45.45 32012
9/23/2011 43.69 44.63 43.50 44.46 31103
9/22/2011 44.42 44.62 42.87 43.71 60206
9/21/2011 46.95 46.97 44.99 45.00 40995
9/20/2011 46.72 47.45 46.68 46.98 24427
9/19/2011 46.27 46.78 46.15 46.66 25130
9/16/2011 45.89 46.87 45.89 46.82 42119
9/15/2011 46.00 46.16 45.47 46.15 25027
9/14/2011 44.76 46.11 44.73 45.70 40925
9/13/2011 43.98 44.89 43.55 44.73 27851
9/12/2011 44.26 44.35 43.13 43.86 37432
9/9/2011 44.99 45.07 44.32 44.48 26153
9/8/2011 45.61 46.00 45.20 45.23 36410
9/7/2011 44.92 45.91 44.86 45.91 33583
9/6/2011 43.46 44.58 43.46 44.50 31844
9/2/2011 44.68 44.83 44.25 44.26 22057
9/1/2011 45.00 45.41 44.81 44.95 22523
8/31/2011 45.33 45.50 44.82 44.99 30042
8/30/2011 44.89 45.45 44.50 45.32 23860
8/29/2011 44.21 44.90 44.14 44.89 22989
8/26/2011 43.31 44.01 42.52 43.92 22087
8/25/2011 43.86 44.05 43.28 43.43 27744
8/24/2011 43.46 43.74 43.17 43.65 33158
8/23/2011 42.61 43.51 42.58 43.51 24957
8/22/2011 43.03 43.10 42.41 42.60 23723
8/19/2011 42.15 42.93 42.03 42.50 41361
8/18/2011 42.49 42.94 41.77 42.52 37811
8/17/2011 43.25 43.54 42.75 43.16 18150
8/16/2011 42.83 43.43 42.72 43.11 20326
8/15/2011 42.95 43.13 42.55 43.13 26496
8/12/2011 42.27 42.93 42.16 42.67 29625
8/11/2011 40.48 42.57 40.28 42.09 56023
8/10/2011 41.10 41.50 39.99 40.09 52218
8/9/2011 41.72 41.74 39.31 41.65 70464
8/8/2011 41.39 42.41 41.26 41.40 61784
8/5/2011 41.66 42.42 40.94 42.08 45604
8/4/2011 41.75 42.44 41.22 41.29 46066
8/3/2011 42.23 42.29 41.82 42.16 30695
8/2/2011 41.92 42.65 41.89 42.39 39268
8/1/2011 42.49 42.53 41.49 42.01 24531
7/29/2011 42.34 42.65 42.17 42.19 21524
7/28/2011 42.54 43.17 42.32 42.44 28564
7/27/2011 43.20 43.41 42.71 42.75 25985
7/26/2011 43.39 43.75 43.35 43.45 14021
7/25/2011 43.48 43.66 43.36 43.39 18388
7/22/2011 44.14 44.21 43.73 43.81 17230
7/21/2011 44.51 44.72 44.29 44.50 19235
7/20/2011 44.24 44.46 44.13 44.28 13848
7/19/2011 44.12 44.40 43.94 44.26 18899
7/18/2011 44.23 44.45 43.81 44.00 20740
7/15/2011 43.51 44.55 43.34 44.51 40293
7/14/2011 43.94 44.02 43.45 43.54 25491
7/13/2011 44.18 44.38 43.87 43.95 13321
7/12/2011 44.25 44.44 43.93 43.98 23124
7/11/2011 43.94 44.34 43.87 44.15 21380
7/8/2011 44.17 44.38 43.92 44.21 17744
7/7/2011 44.43 44.52 44.28 44.39 16595
7/6/2011 43.85 44.21 43.83 44.21 20277
7/5/2011 44.29 44.34 43.82 43.99 21453
7/1/2011 43.66 44.31 43.58 44.24 20212
6/30/2011 43.35 43.77 43.20 43.71 19308
6/29/2011 43.03 43.46 43.00 43.37 23264
6/28/2011 42.90 42.98 42.77 42.91 15943
6/27/2011 42.82 42.92 42.71 42.71 22913
6/24/2011 43.05 43.26 42.62 42.73 34139
6/23/2011 43.48 43.48 42.69 43.11 40595
Marketplace
Trading Center