CL: Historical Prices for COLGATE PALMOLIVE

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	79.51	80.60	79.10	80.17	2,029,800	80.17
8-Feb-10	79.53	79.79	78.95	79.09	1,631,200	79.09
5-Feb-10	79.64	80.05	78.07	79.26	3,045,900	79.26
4-Feb-10	80.46	80.75	79.61	79.67	3,642,000	79.67
3-Feb-10	80.95	81.23	80.44	80.82	2,888,800	80.82
2-Feb-10	79.84	81.07	79.48	81.05	2,968,700	81.05
1-Feb-10	80.42	80.42	79.02	79.94	3,200,200	79.94
29-Jan-10	80.47	80.86	79.30	80.03	3,346,300	80.03
28-Jan-10	80.71	81.73	79.67	79.99	4,076,700	79.99
27-Jan-10	80.39	80.82	79.66	80.39	3,111,100	80.39
26-Jan-10	79.86	80.76	79.50	80.38	2,790,700	80.38
25-Jan-10	81.13	81.45	79.83	80.47	3,110,000	80.47
22-Jan-10	79.05	81.18	78.36	80.71	5,479,500	80.71
21-Jan-10	80.24	80.96	78.26	79.07	4,510,100	79.07
21-Jan-10	$ 0.44 Dividend
20-Jan-10	80.12	80.12	78.40	79.21	3,881,000	78.77
19-Jan-10	80.03	80.73	79.79	80.59	2,230,200	80.14
15-Jan-10	80.54	81.21	79.58	80.00	3,956,600	79.56
14-Jan-10	80.78	80.98	80.15	80.42	2,701,900	79.97
13-Jan-10	80.53	81.40	80.43	81.06	2,285,300	80.61
12-Jan-10	79.63	81.20	79.63	80.68	2,866,900	80.23
11-Jan-10	80.64	81.33	79.51	81.15	3,527,100	80.70
8-Jan-10	80.21	81.66	80.10	81.51	4,075,100	81.06
7-Jan-10	83.06	83.07	82.25	83.00	1,876,100	82.54
6-Jan-10	83.62	83.75	82.40	83.33	3,597,600	82.87
5-Jan-10	82.61	83.67	81.96	83.52	2,648,400	83.06
4-Jan-10	82.49	82.88	81.86	82.85	2,437,100	82.39
31-Dec-09	82.94	83.07	82.12	82.15	1,325,300	81.69
30-Dec-09	82.67	83.23	82.50	82.85	1,603,000	82.39
29-Dec-09	82.90	83.36	82.78	82.86	1,755,600	82.40
28-Dec-09	83.44	83.44	82.52	82.95	2,578,200	82.49
24-Dec-09	83.37	83.66	82.90	83.15	946,500	82.69
23-Dec-09	83.31	83.68	83.05	83.44	1,615,800	82.98
22-Dec-09	83.21	83.72	82.84	83.24	1,572,700	82.78
21-Dec-09	82.78	83.82	82.74	83.23	2,343,100	82.77
18-Dec-09	82.98	82.99	81.00	82.62	4,344,600	82.16
17-Dec-09	84.15	84.22	82.50	82.88	2,181,800	82.42
16-Dec-09	84.69	85.04	84.33	84.62	2,360,800	84.15
15-Dec-09	84.40	84.67	83.62	84.50	2,251,900	84.03
14-Dec-09	84.34	84.87	84.04	84.49	1,739,400	84.02
11-Dec-09	83.18	84.63	82.90	83.92	2,113,400	83.45
10-Dec-09	82.94	83.29	82.64	82.82	2,383,200	82.36
9-Dec-09	82.14	83.22	82.14	82.50	3,074,100	82.04
8-Dec-09	82.58	82.62	81.78	82.00	3,112,300	81.54
7-Dec-09	84.19	84.58	82.16	82.98	4,270,400	82.52
4-Dec-09	86.02	86.73	84.75	85.21	2,097,700	84.74
3-Dec-09	86.47	86.77	85.49	85.65	2,286,900	85.17
2-Dec-09	85.87	86.59	85.35	86.32	3,066,500	85.84
1-Dec-09	84.19	85.99	84.15	85.75	3,069,900	85.27
30-Nov-09	83.68	84.68	83.14	84.19	2,869,100	83.72
27-Nov-09	83.35	84.16	82.10	83.63	1,314,600	83.17
25-Nov-09	85.28	85.48	84.37	84.46	1,917,500	83.99
24-Nov-09	84.93	85.14	84.00	85.06	2,172,800	84.59
23-Nov-09	84.62	85.10	84.36	84.57	2,239,100	84.10
20-Nov-09	84.12	85.02	83.88	83.97	4,095,200	83.50
19-Nov-09	85.00	85.00	83.58	84.42	5,413,900	83.95
18-Nov-09	82.62	87.39	82.12	85.87	13,954,900	85.39
17-Nov-09	82.36	82.89	82.05	82.84	2,148,700	82.38
16-Nov-09	81.85	82.52	81.66	82.40	1,878,100	81.94
13-Nov-09	80.71	81.67	80.71	81.49	2,732,900	81.04
12-Nov-09	81.59	81.95	80.36	80.50	3,223,800	80.05
11-Nov-09	81.84	82.08	81.27	81.72	2,157,900	81.27
10-Nov-09	81.17	82.04	80.83	81.47	2,465,300	81.02
9-Nov-09	80.04	81.31	79.15	81.23	3,149,700	80.78
6-Nov-09	79.28	80.30	79.09	79.87	2,466,400	79.43
5-Nov-09	78.59	79.65	78.20	79.60	2,154,100	79.16
4-Nov-09	77.67	79.02	77.43	78.33	2,858,800	77.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions