NYSE:CL
Colgate-Palmolive Company Stock Price (Quote)
$89.95
+1.05 (+1.18%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $85.67 | $90.27 | Wednesday, 27th Mar 2024 CL stock ended at $89.95. This is 1.18% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.06% from a day low at $89.33 to a day high of $90.27. |
90 days | $78.92 | $90.27 | |
52 weeks | $67.62 | $90.27 |
Historical Colgate-Palmolive Company prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $89.60 | $90.27 | $89.33 | $89.95 | 4 078 604 |
2024-03-26 | $88.73 | $89.17 | $88.59 | $88.90 | 3 287 636 |
2024-03-25 | $89.24 | $89.42 | $88.32 | $88.64 | 2 050 111 |
2024-03-22 | $88.98 | $89.31 | $88.83 | $89.20 | 2 182 872 |
2024-03-21 | $88.35 | $89.11 | $87.92 | $88.77 | 3 279 393 |
2024-03-20 | $88.38 | $88.82 | $88.24 | $88.35 | 3 366 568 |
2024-03-19 | $88.50 | $88.77 | $88.10 | $88.77 | 2 352 160 |
2024-03-18 | $88.25 | $88.98 | $88.12 | $88.27 | 3 430 734 |
2024-03-15 | $87.46 | $88.78 | $87.46 | $88.45 | 6 490 653 |
2024-03-14 | $88.86 | $89.05 | $88.09 | $88.35 | 4 452 685 |
2024-03-13 | $88.92 | $89.36 | $88.53 | $89.20 | 3 172 924 |
2024-03-12 | $88.15 | $89.19 | $88.04 | $88.76 | 4 251 783 |
2024-03-11 | $88.03 | $88.62 | $87.41 | $88.13 | 2 742 689 |
2024-03-08 | $87.87 | $88.50 | $87.54 | $88.07 | 2 867 315 |
2024-03-07 | $87.41 | $88.16 | $87.04 | $88.14 | 2 307 417 |
2024-03-06 | $86.75 | $87.36 | $86.59 | $87.18 | 2 574 140 |
2024-03-05 | $87.20 | $87.26 | $86.21 | $86.73 | 2 849 457 |
2024-03-04 | $86.13 | $87.25 | $85.95 | $86.83 | 3 330 970 |
2024-03-01 | $86.37 | $86.56 | $85.75 | $86.49 | 2 386 660 |
2024-02-29 | $86.88 | $86.97 | $85.92 | $86.52 | 7 862 587 |
2024-02-28 | $86.45 | $86.86 | $86.08 | $86.81 | 2 936 595 |
2024-02-27 | $85.81 | $86.51 | $85.67 | $86.41 | 2 079 122 |
2024-02-26 | $86.35 | $86.68 | $86.11 | $86.15 | 2 159 439 |
2024-02-23 | $86.00 | $86.83 | $85.64 | $86.25 | 3 058 343 |
2024-02-22 | $84.91 | $86.00 | $84.45 | $86.00 | 2 752 225 |