NYSE:CL
Colgate-Palmolive Company Stock Price (Quote)
$93.47
-0.610 (-0.648%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $85.68 | $94.40 | Wednesday, 8th May 2024 CL stock ended at $93.47. This is 0.648% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.03% from a day low at $93.44 to a day high of $94.40. |
| 90 days | $82.68 | $94.40 | |
| 52 weeks | $67.62 | $94.40 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $94.27 | $94.40 | $93.44 | $93.47 | 7 153 976 |
| May 07, 2024 | $93.58 | $94.21 | $93.15 | $94.08 | 3 854 679 |
| May 06, 2024 | $93.22 | $93.30 | $92.45 | $93.18 | 2 522 022 |
| May 03, 2024 | $92.93 | $93.05 | $91.31 | $92.88 | 5 346 011 |
| May 02, 2024 | $91.84 | $93.25 | $91.36 | $92.91 | 9 326 553 |
| May 01, 2024 | $91.50 | $92.53 | $90.83 | $91.90 | 4 588 764 |
| Apr 30, 2024 | $90.95 | $92.09 | $90.79 | $91.92 | 4 749 713 |
| Apr 29, 2024 | $91.00 | $91.25 | $89.96 | $90.49 | 4 257 446 |
| Apr 26, 2024 | $91.00 | $92.25 | $89.19 | $91.01 | 7 289 204 |
| Apr 25, 2024 | $89.00 | $89.50 | $88.84 | $89.29 | 6 275 479 |
| Apr 24, 2024 | $88.23 | $89.18 | $87.37 | $88.87 | 3 938 085 |
| Apr 23, 2024 | $89.17 | $89.30 | $88.40 | $88.58 | 4 014 763 |
| Apr 22, 2024 | $87.40 | $88.73 | $87.24 | $88.33 | 3 844 959 |
| Apr 19, 2024 | $86.10 | $87.26 | $85.91 | $87.13 | 4 103 610 |
| Apr 18, 2024 | $87.00 | $87.31 | $86.40 | $86.71 | 4 731 295 |
| Apr 17, 2024 | $86.50 | $86.83 | $85.92 | $86.75 | 3 671 020 |
| Apr 16, 2024 | $86.56 | $86.73 | $86.12 | $86.17 | 2 989 270 |
| Apr 15, 2024 | $86.47 | $86.89 | $86.10 | $86.17 | 3 438 757 |
| Apr 12, 2024 | $85.73 | $86.25 | $85.68 | $85.85 | 4 725 794 |
| Apr 11, 2024 | $86.98 | $86.98 | $85.93 | $86.00 | 3 759 164 |
| Apr 10, 2024 | $87.33 | $87.58 | $86.37 | $86.56 | 4 531 755 |
| Apr 09, 2024 | $88.27 | $88.33 | $87.21 | $87.65 | 2 423 093 |
| Apr 08, 2024 | $87.67 | $88.00 | $87.52 | $87.72 | 2 158 582 |
| Apr 05, 2024 | $87.73 | $88.12 | $87.15 | $87.88 | 3 463 554 |
| Apr 04, 2024 | $88.52 | $88.63 | $87.29 | $87.40 | 2 131 904 |
