NYSE:CL
Colgate-Palmolive Company Stock Price (Quote)
$91.01
+1.72 (+1.93%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $85.68 | $92.25 | Friday, 26th Apr 2024 CL stock ended at $91.01. This is 1.93% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.43% from a day low at $89.19 to a day high of $92.25. |
| 90 days | $82.68 | $92.25 | |
| 52 weeks | $67.62 | $92.25 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $75.82 | $77.01 | $75.84 | $76.25 | 3 835 077 |
| Jun 02, 2023 | $74.75 | $76.12 | $74.60 | $76.05 | 3 836 033 |
| Jun 01, 2023 | $74.91 | $75.27 | $74.64 | $74.90 | 4 543 718 |
| May 31, 2023 | $75.14 | $75.22 | $74.30 | $74.38 | 13 933 344 |
| May 30, 2023 | $75.48 | $75.87 | $74.67 | $74.95 | 3 667 306 |
| May 26, 2023 | $76.46 | $76.72 | $76.14 | $76.21 | 4 677 636 |
| May 25, 2023 | $76.25 | $76.63 | $75.54 | $76.25 | 5 865 609 |
| May 24, 2023 | $77.24 | $77.43 | $76.47 | $76.48 | 5 422 986 |
| May 23, 2023 | $78.29 | $78.32 | $77.04 | $77.04 | 5 009 978 |
| May 22, 2023 | $79.58 | $79.66 | $78.22 | $78.41 | 5 333 343 |
| May 19, 2023 | $79.87 | $80.04 | $79.37 | $79.93 | 3 735 236 |
| May 18, 2023 | $80.11 | $80.26 | $79.02 | $79.69 | 3 182 168 |
| May 17, 2023 | $80.74 | $81.07 | $80.14 | $80.51 | 2 949 290 |
| May 16, 2023 | $81.15 | $81.29 | $80.40 | $80.77 | 3 912 132 |
| May 15, 2023 | $81.89 | $82.09 | $80.82 | $81.08 | 3 809 309 |
| May 12, 2023 | $81.47 | $82.05 | $81.31 | $81.98 | 3 121 275 |
| May 11, 2023 | $80.55 | $81.67 | $80.91 | $81.63 | 3 152 360 |
| May 10, 2023 | $80.55 | $81.33 | $80.35 | $81.10 | 5 094 328 |
| May 09, 2023 | $81.02 | $81.20 | $80.55 | $80.64 | 2 566 743 |
| May 08, 2023 | $80.49 | $80.97 | $80.17 | $80.75 | 2 519 100 |
| May 05, 2023 | $80.60 | $81.00 | $80.34 | $80.59 | 4 691 564 |
| May 04, 2023 | $81.53 | $81.76 | $80.46 | $80.79 | 7 005 685 |
| May 03, 2023 | $80.80 | $81.83 | $80.62 | $81.26 | 6 271 391 |
| May 02, 2023 | $80.80 | $81.06 | $80.26 | $80.85 | 5 749 517 |
| May 01, 2023 | $79.84 | $81.03 | $79.38 | $80.69 | 5 987 973 |
