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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2023 | $75.55 | $75.90 | $74.70 | $74.73 | 3 002 591 |
| Apr 03, 2023 | $75.24 | $75.75 | $74.87 | $75.36 | 3 188 683 |
| Mar 31, 2023 | $75.61 | $75.86 | $75.06 | $75.15 | 5 153 559 |
| Mar 30, 2023 | $74.53 | $75.40 | $74.47 | $75.25 | 4 181 615 |
| Mar 29, 2023 | $75.00 | $75.15 | $74.39 | $74.47 | 2 873 180 |
| Mar 28, 2023 | $74.45 | $74.79 | $74.24 | $74.50 | 4 241 826 |
| Mar 27, 2023 | $73.82 | $74.48 | $73.70 | $74.15 | 4 203 527 |
| Mar 24, 2023 | $72.25 | $73.54 | $72.10 | $73.42 | 5 013 721 |
| Mar 23, 2023 | $72.10 | $72.71 | $71.78 | $71.83 | 3 494 294 |
| Mar 22, 2023 | $72.70 | $73.28 | $72.12 | $72.13 | 3 180 805 |
| Mar 21, 2023 | $73.02 | $73.26 | $71.97 | $72.38 | 4 597 203 |
| Mar 20, 2023 | $72.44 | $73.30 | $72.39 | $73.08 | 4 557 358 |
| Mar 17, 2023 | $73.05 | $73.05 | $71.83 | $72.20 | 9 106 065 |
| Mar 16, 2023 | $73.31 | $73.45 | $72.62 | $72.95 | 4 256 450 |
| Mar 15, 2023 | $71.55 | $73.06 | $71.55 | $72.93 | 5 993 462 |
| Mar 14, 2023 | $71.70 | $72.32 | $71.38 | $72.24 | 5 097 683 |
| Mar 13, 2023 | $71.35 | $73.13 | $71.35 | $71.50 | 6 690 305 |
| Mar 10, 2023 | $71.73 | $71.78 | $71.19 | $71.31 | 3 572 271 |
| Mar 09, 2023 | $72.33 | $72.53 | $70.93 | $71.34 | 4 804 527 |
| Mar 08, 2023 | $71.43 | $72.04 | $71.24 | $71.96 | 2 886 042 |
| Mar 07, 2023 | $73.25 | $73.37 | $71.05 | $71.50 | 6 420 962 |
| Mar 06, 2023 | $73.70 | $74.04 | $73.23 | $73.29 | 3 000 979 |
| Mar 03, 2023 | $74.00 | $74.09 | $73.25 | $73.95 | 2 532 281 |
| Mar 02, 2023 | $72.59 | $73.95 | $72.54 | $73.77 | 2 910 190 |
| Mar 01, 2023 | $73.35 | $73.35 | $71.82 | $72.55 | 2 835 403 |
