Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Saturday, November 21, 2009, 4:23PM ET - U.S. Markets Closed. Dow Down 0.14% Nasdaq Down 0.50%
Colgate-Palmolive Co. (CL)On Nov 20: 83.97  Down 0.45 (0.53%)  
MORE ON CL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0984.1285.0283.8883.974,095,20083.97
19-Nov-0985.0085.0083.5884.425,413,90084.42
18-Nov-0982.6287.3982.1285.8713,954,90085.87
17-Nov-0982.3682.8982.0582.842,148,70082.84
16-Nov-0981.8582.5281.6682.401,878,10082.40
13-Nov-0980.7181.6780.7181.492,732,90081.49
12-Nov-0981.5981.9580.3680.503,223,80080.50
11-Nov-0981.8482.0881.2781.722,157,90081.72
10-Nov-0981.1782.0480.8381.472,465,30081.47
9-Nov-0980.0481.3179.1581.233,149,70081.23
6-Nov-0979.2880.3079.0979.872,466,40079.87
5-Nov-0978.5979.6578.2079.602,154,10079.60
4-Nov-0977.6779.0277.4378.332,858,80078.33
3-Nov-0978.4678.6577.2677.553,225,20077.55
2-Nov-0978.9179.5077.8878.703,102,50078.70
30-Oct-0978.9880.1078.0878.634,946,30078.63
29-Oct-0976.8579.4776.0778.944,261,20078.94
28-Oct-0977.9278.7077.2577.683,253,70077.68
27-Oct-0977.3578.3577.2477.852,671,40077.85
26-Oct-0977.9278.5877.1877.422,722,50077.42
23-Oct-0979.6479.8077.4377.723,187,00077.72
22-Oct-0978.4279.5978.2379.382,985,80079.38
22-Oct-09 $ 0.44 Dividend
21-Oct-0979.3880.1578.8278.922,202,50078.48
20-Oct-0979.3980.4178.9879.442,130,10079.00
19-Oct-0979.2479.6978.5779.472,239,90079.03
16-Oct-0978.5379.6978.3579.262,398,90078.82
15-Oct-0978.5378.9278.2178.772,578,60078.33
14-Oct-0979.0379.0378.2178.662,746,60078.22
13-Oct-0979.5079.5078.2878.662,404,80078.22
12-Oct-0979.0280.0278.5279.622,225,10079.18
9-Oct-0978.8478.8578.3078.711,966,60078.27
8-Oct-0978.1379.0377.8278.712,480,00078.27
7-Oct-0977.6677.8377.2777.761,528,50077.33
6-Oct-0977.1378.1277.0877.922,195,60077.49
5-Oct-0976.8377.0675.6676.863,017,40076.43
2-Oct-0975.5477.1475.2076.843,087,90076.41
1-Oct-0976.6076.6075.4675.823,189,40075.40
30-Sep-0976.5676.7075.9276.282,860,60075.85
29-Sep-0976.5076.9275.8076.552,555,90076.12
28-Sep-0976.8777.0876.3076.381,817,90075.95
25-Sep-0976.3777.1976.2076.502,412,40076.07
24-Sep-0976.4277.2576.0976.382,325,30075.95
23-Sep-0975.5077.4475.5076.362,715,00075.93
22-Sep-0975.6875.9175.2575.662,874,20075.24
21-Sep-0976.0176.2275.4875.701,431,30075.28
18-Sep-0975.7076.6475.6076.104,034,30075.68
17-Sep-0975.5376.2675.1475.262,140,50074.84
16-Sep-0974.6275.5874.4075.512,542,20075.09
15-Sep-0975.1075.1074.3674.452,582,40074.03
14-Sep-0974.5775.4774.4075.053,516,90074.63
11-Sep-0974.2575.6974.2575.234,869,70074.81
10-Sep-0972.1673.2371.9473.234,079,50072.82
9-Sep-0971.4672.0870.6272.042,733,20071.64
8-Sep-0971.4471.9171.2071.492,215,00071.09
4-Sep-0971.0871.1570.7071.081,982,50070.68
3-Sep-0972.2872.2870.4571.173,369,00070.77
2-Sep-0971.7172.2471.2772.001,997,90071.60
1-Sep-0972.4072.7571.5771.782,409,80071.38
31-Aug-0972.4673.2872.3672.701,960,40072.29
28-Aug-0973.1973.7172.6772.761,687,50072.35
27-Aug-0973.4173.4872.8073.231,775,10072.82
26-Aug-0973.0673.4972.7173.301,904,20072.89
25-Aug-0972.9573.4272.6373.092,128,60072.68
24-Aug-0973.2973.4872.3572.821,728,30072.41
21-Aug-0973.3073.6272.6873.162,955,60072.75
20-Aug-0971.9472.9371.5472.772,552,80072.36
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions