On December 31, 2007, Colgate-Palmolive (CL) had a market capitalization of $27.2B, based on 1.06B shares at a price of $25.66.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2007 | $25.66 | 2,375,000 | 1,059,425,900 | $27,189,318,182.78 |
December 28 2007 | $25.92 | 1,836,800 | 1,059,425,900 | $27,461,272,811.31 |
December 27 2007 | $25.85 | 2,143,800 | 1,059,425,900 | $27,381,074,270.68 |
December 26 2007 | $26.00 | 1,757,200 | 1,059,425,900 | $27,548,463,562.88 |
December 24 2007 | $25.83 | 1,581,000 | 1,059,425,900 | $27,363,699,685.92 |
December 21 2007 | $25.92 | 5,547,000 | 1,059,425,900 | $27,457,882,648.43 |
December 20 2007 | $25.80 | 3,243,400 | 1,059,425,900 | $27,332,234,736.69 |
December 19 2007 | $25.66 | 5,624,000 | 1,059,425,900 | $27,189,318,182.78 |
December 18 2007 | $25.61 | 6,664,600 | 1,059,425,900 | $27,133,486,437.85 |
December 17 2007 | $26.03 | 6,334,200 | 1,059,425,900 | $27,572,936,301.17 |
December 14 2007 | $26.55 | 5,126,000 | 1,059,425,900 | $28,123,943,711.76 |
December 13 2007 | $26.46 | 3,993,800 | 1,059,425,900 | $28,036,752,960.19 |
December 12 2007 | $26.27 | 5,539,200 | 1,059,425,900 | $27,831,012,450.41 |
December 11 2007 | $26.02 | 5,874,400 | 1,059,425,900 | $27,569,440,195.70 |
December 10 2007 | $25.96 | 4,604,600 | 1,059,425,900 | $27,503,120,134.36 |
December 07 2007 | $26.27 | 4,236,400 | 1,059,425,900 | $27,834,508,555.88 |
December 06 2007 | $26.16 | 4,721,200 | 1,059,425,900 | $27,719,348,960.55 |
December 05 2007 | $26.08 | 6,228,400 | 1,059,425,900 | $27,628,768,046.10 |
December 04 2007 | $26.02 | 9,703,400 | 1,059,425,900 | $27,565,944,090.23 |
December 03 2007 | $26.35 | 5,918,400 | 1,059,425,900 | $27,918,203,201.98 |
November 30 2007 | $26.36 | 12,290,200 | 1,059,425,900 | $27,928,691,518.39 |
November 29 2007 | $26.39 | 5,051,000 | 1,059,425,900 | $27,953,058,314.09 |
November 28 2007 | $26.25 | 7,651,800 | 1,059,425,900 | $27,810,035,817.59 |
November 27 2007 | $26.06 | 6,445,600 | 1,059,425,900 | $27,604,295,307.81 |
November 26 2007 | $25.75 | 5,513,000 | 1,059,425,900 | $27,280,005,039.82 |
