CL: Historical Prices for COLGATE PALMOLIVE

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	84.12	85.02	83.88	83.97	4,095,200	83.97
19-Nov-09	85.00	85.00	83.58	84.42	5,413,900	84.42
18-Nov-09	82.62	87.39	82.12	85.87	13,954,900	85.87
17-Nov-09	82.36	82.89	82.05	82.84	2,148,700	82.84
16-Nov-09	81.85	82.52	81.66	82.40	1,878,100	82.40
13-Nov-09	80.71	81.67	80.71	81.49	2,732,900	81.49
12-Nov-09	81.59	81.95	80.36	80.50	3,223,800	80.50
11-Nov-09	81.84	82.08	81.27	81.72	2,157,900	81.72
10-Nov-09	81.17	82.04	80.83	81.47	2,465,300	81.47
9-Nov-09	80.04	81.31	79.15	81.23	3,149,700	81.23
6-Nov-09	79.28	80.30	79.09	79.87	2,466,400	79.87
5-Nov-09	78.59	79.65	78.20	79.60	2,154,100	79.60
4-Nov-09	77.67	79.02	77.43	78.33	2,858,800	78.33
3-Nov-09	78.46	78.65	77.26	77.55	3,225,200	77.55
2-Nov-09	78.91	79.50	77.88	78.70	3,102,500	78.70
30-Oct-09	78.98	80.10	78.08	78.63	4,946,300	78.63
29-Oct-09	76.85	79.47	76.07	78.94	4,261,200	78.94
28-Oct-09	77.92	78.70	77.25	77.68	3,253,700	77.68
27-Oct-09	77.35	78.35	77.24	77.85	2,671,400	77.85
26-Oct-09	77.92	78.58	77.18	77.42	2,722,500	77.42
23-Oct-09	79.64	79.80	77.43	77.72	3,187,000	77.72
22-Oct-09	78.42	79.59	78.23	79.38	2,985,800	79.38
22-Oct-09	$ 0.44 Dividend
21-Oct-09	79.38	80.15	78.82	78.92	2,202,500	78.48
20-Oct-09	79.39	80.41	78.98	79.44	2,130,100	79.00
19-Oct-09	79.24	79.69	78.57	79.47	2,239,900	79.03
16-Oct-09	78.53	79.69	78.35	79.26	2,398,900	78.82
15-Oct-09	78.53	78.92	78.21	78.77	2,578,600	78.33
14-Oct-09	79.03	79.03	78.21	78.66	2,746,600	78.22
13-Oct-09	79.50	79.50	78.28	78.66	2,404,800	78.22
12-Oct-09	79.02	80.02	78.52	79.62	2,225,100	79.18
9-Oct-09	78.84	78.85	78.30	78.71	1,966,600	78.27
8-Oct-09	78.13	79.03	77.82	78.71	2,480,000	78.27
7-Oct-09	77.66	77.83	77.27	77.76	1,528,500	77.33
6-Oct-09	77.13	78.12	77.08	77.92	2,195,600	77.49
5-Oct-09	76.83	77.06	75.66	76.86	3,017,400	76.43
2-Oct-09	75.54	77.14	75.20	76.84	3,087,900	76.41
1-Oct-09	76.60	76.60	75.46	75.82	3,189,400	75.40
30-Sep-09	76.56	76.70	75.92	76.28	2,860,600	75.85
29-Sep-09	76.50	76.92	75.80	76.55	2,555,900	76.12
28-Sep-09	76.87	77.08	76.30	76.38	1,817,900	75.95
25-Sep-09	76.37	77.19	76.20	76.50	2,412,400	76.07
24-Sep-09	76.42	77.25	76.09	76.38	2,325,300	75.95
23-Sep-09	75.50	77.44	75.50	76.36	2,715,000	75.93
22-Sep-09	75.68	75.91	75.25	75.66	2,874,200	75.24
21-Sep-09	76.01	76.22	75.48	75.70	1,431,300	75.28
18-Sep-09	75.70	76.64	75.60	76.10	4,034,300	75.68
17-Sep-09	75.53	76.26	75.14	75.26	2,140,500	74.84
16-Sep-09	74.62	75.58	74.40	75.51	2,542,200	75.09
15-Sep-09	75.10	75.10	74.36	74.45	2,582,400	74.03
14-Sep-09	74.57	75.47	74.40	75.05	3,516,900	74.63
11-Sep-09	74.25	75.69	74.25	75.23	4,869,700	74.81
10-Sep-09	72.16	73.23	71.94	73.23	4,079,500	72.82
9-Sep-09	71.46	72.08	70.62	72.04	2,733,200	71.64
8-Sep-09	71.44	71.91	71.20	71.49	2,215,000	71.09
4-Sep-09	71.08	71.15	70.70	71.08	1,982,500	70.68
3-Sep-09	72.28	72.28	70.45	71.17	3,369,000	70.77
2-Sep-09	71.71	72.24	71.27	72.00	1,997,900	71.60
1-Sep-09	72.40	72.75	71.57	71.78	2,409,800	71.38
31-Aug-09	72.46	73.28	72.36	72.70	1,960,400	72.29
28-Aug-09	73.19	73.71	72.67	72.76	1,687,500	72.35
27-Aug-09	73.41	73.48	72.80	73.23	1,775,100	72.82
26-Aug-09	73.06	73.49	72.71	73.30	1,904,200	72.89
25-Aug-09	72.95	73.42	72.63	73.09	2,128,600	72.68
24-Aug-09	73.29	73.48	72.35	72.82	1,728,300	72.41
21-Aug-09	73.30	73.62	72.68	73.16	2,955,600	72.75
20-Aug-09	71.94	72.93	71.54	72.77	2,552,800	72.36
* 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