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 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 |
| Apr 28, 2023 | $79.07 | $81.49 | $79.07 | $79.80 | 9 633 413 |
| Apr 27, 2023 | $76.99 | $77.98 | $76.85 | $77.93 | 3 969 377 |
| Apr 26, 2023 | $77.16 | $77.64 | $76.62 | $76.68 | 4 591 993 |
| Apr 25, 2023 | $78.04 | $78.56 | $77.51 | $77.70 | 6 388 223 |
| Apr 24, 2023 | $76.78 | $77.94 | $76.78 | $77.88 | 5 044 038 |
| Apr 21, 2023 | $77.18 | $77.50 | $76.73 | $76.80 | 11 705 974 |
| Apr 20, 2023 | $75.35 | $76.46 | $75.23 | $76.36 | 7 763 249 |
| Apr 19, 2023 | $75.70 | $75.90 | $75.13 | $75.59 | 3 629 649 |
| Apr 18, 2023 | $75.72 | $75.99 | $75.17 | $75.54 | 3 499 257 |
| Apr 17, 2023 | $75.77 | $76.13 | $75.42 | $75.70 | 4 727 530 |
| Apr 14, 2023 | $76.13 | $76.33 | $75.36 | $75.59 | 3 756 635 |
| Apr 13, 2023 | $76.05 | $76.63 | $75.83 | $76.52 | 3 314 999 |
| Apr 12, 2023 | $76.02 | $76.60 | $75.62 | $76.05 | 4 438 369 |
| Apr 11, 2023 | $75.58 | $76.21 | $75.30 | $76.02 | 7 115 651 |
| Apr 10, 2023 | $75.17 | $75.33 | $74.62 | $75.14 | 2 735 132 |
| Apr 06, 2023 | $75.59 | $76.07 | $75.01 | $75.68 | 3 261 801 |
| Apr 05, 2023 | $75.33 | $76.09 | $75.32 | $75.36 | 4 949 538 |
