The proven technology to invest wisely

USA Change Macroaxis User Registration

HomePortfoliosSolutionsTools

WelcomePerformance LandscapeEquity ScreenersInsider ScreenerEfficient FrontierCorrelationsRisk/Return Analysis

US Market Closed: May 25, 19:17 PM 2012

PG KMB EL AVP ENR NUS

NYSE 7,534 18.032

Processing
Collecting data for CL

ColgatePalmolive historical price analysis

Companies

Insiders

Advisers

More Actions
- Equity Search
- Advanced Search
- Market Screener
- Adviser Directory
- Suggest Portfolio
- Backtest Watchlist
- Analyze Correlations
- View Transactions
- Check Volatility
- Import Equities

ColgatePalmolive

Stock@American Stock Exchange

Use ColgatePalmolive historical price analysis together with your portfolio to protect against small markets fluctuations and to determine Stock optimization strategy that fits your criteria.

Investment horizon:

30 Days (Login to change)

Performance History

Price Growth (%)

ColgatePalmolive

Market

Timeline

The price series of ColgatePalmolive for the period between Wed, Apr 25, 2012 and Fri, May 25, 2012 has a statistical range of 2.94 with a coefficient of variation of 0.74. The prices are distributed with arithmetic mean of 99.41. The median price for the last 30 days is 99.18. The company had 2:1 stock split on July 1, 1999. . ColgatePalmolive issued dividends on April 20, 2012.

Date

Open

High

Low

Volume

05/24/2012	98.44	99.64	98.44	99.13	1,750,500
05/23/2012	98.82	99.08	97.71	98.39	2,300,000
05/22/2012	99.13	100.11	98.96	99.19	2,240,300
05/21/2012	99.00	99.03	98.00	98.96	2,485,000
05/18/2012	100.12	100.23	98.52	98.79	3,025,300
05/17/2012	101.21	101.38	99.81	99.81	2,128,100
05/16/2012	101.15	101.94	101.01	101.32	2,049,700
05/15/2012	99.68	101.82	99.66	101.04	6,648,100
05/14/2012	98.76	99.35	98.76	99.01	1,592,300
05/11/2012	99.50	99.81	99.30	99.31	2,087,300
05/10/2012	99.53	99.99	99.13	99.65	2,315,800
05/09/2012	98.58	99.67	98.58	99.08	1,910,100
05/08/2012	99.30	99.46	98.83	99.18	1,741,900
05/07/2012	99.24	99.79	99.00	99.60	1,700,300
05/04/2012	100.16	100.16	99.10	99.13	1,692,300
05/03/2012	100.14	100.81	99.75	99.99	2,366,700
05/02/2012	99.19	100.35	99.09	100.35	1,854,000
05/01/2012	98.97	99.59	98.54	99.10	1,799,100
04/30/2012	98.15	98.94	98.05	98.94	2,082,200
04/27/2012	98.76	98.90	98.06	98.38	2,693,600
04/26/2012	99.56	99.84	98.52	99.47	1,778,200
04/25/2012	98.65	99.74	98.42	99.58	2,487,100

Discuss ColgatePalmolive historical price analysis

ColgatePalmolive Market Capitalization

ColgatePalmolive is rated second in market capitalization category among related companies. Market capitalization of Personal Products industry is currently estimated at about 289.91 Billion. ColgatePalmolive retains roughly 47.15 Billion in market capitalization claiming about 16% of equities listed under Personal Products industry.

Follow ColgatePalmolive History with your standard RSS feed, custom widget, or your favorite social app

Get Widget

Syndicate

ColgatePalmolive History

ColgatePalmolive Price Analysis

Mean Deviation	0.54
Arithmetic Mean	99.41
Coefficient Of Variation	0.74
Median	99.18
Mode	99.13
Standard Deviation	0.74
Variance	0.54
Range	2.94

ColgatePalmolive Daily Return Analysis

Mean Deviation	0.61
Arithmetic Mean	(0.02)
Coefficient Of Variation	(4,648)
Mode	(0.11)
Standard Deviation	0.81
Variance	0.66
Range	3.54