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 |
| Feb 28, 2023 | $73.29 | $73.65 | $72.87 | $73.30 | 3 592 665 |
| Feb 27, 2023 | $73.42 | $74.14 | $73.22 | $73.60 | 3 433 606 |
| Feb 24, 2023 | $73.28 | $73.36 | $72.75 | $73.13 | 3 114 047 |
| Feb 23, 2023 | $74.41 | $74.77 | $72.92 | $73.66 | 3 008 610 |
| Feb 22, 2023 | $74.50 | $75.04 | $74.19 | $74.41 | 3 645 551 |
| Feb 21, 2023 | $73.90 | $74.73 | $73.90 | $74.26 | 4 098 299 |
| Feb 17, 2023 | $72.96 | $74.96 | $72.96 | $74.52 | 4 944 764 |
| Feb 16, 2023 | $72.32 | $72.98 | $71.74 | $72.77 | 4 517 967 |
| Feb 15, 2023 | $72.87 | $72.99 | $72.29 | $72.70 | 4 370 557 |
| Feb 14, 2023 | $73.91 | $73.91 | $72.90 | $73.18 | 2 382 486 |
| Feb 13, 2023 | $73.87 | $74.04 | $73.46 | $73.77 | 3 611 204 |
| Feb 10, 2023 | $72.93 | $73.73 | $72.73 | $73.55 | 3 491 399 |
| Feb 09, 2023 | $73.51 | $73.75 | $72.81 | $72.83 | 3 709 029 |
| Feb 08, 2023 | $73.12 | $73.68 | $72.81 | $73.36 | 3 229 437 |
| Feb 07, 2023 | $73.43 | $73.55 | $72.71 | $73.45 | 3 689 794 |
| Feb 06, 2023 | $74.20 | $74.41 | $73.28 | $73.85 | 4 184 277 |
| Feb 03, 2023 | $73.96 | $74.40 | $73.22 | $74.29 | 3 858 634 |
| Feb 02, 2023 | $74.18 | $74.20 | $73.31 | $73.73 | 5 002 544 |
| Feb 01, 2023 | $74.43 | $75.30 | $74.11 | $74.99 | 3 696 181 |
| Jan 31, 2023 | $73.38 | $74.54 | $73.26 | $74.53 | 5 869 851 |
| Jan 30, 2023 | $72.20 | $73.73 | $72.05 | $72.88 | 8 911 368 |
| Jan 27, 2023 | $72.85 | $73.04 | $70.94 | $71.59 | 13 353 926 |
| Jan 26, 2023 | $75.62 | $75.81 | $75.12 | $75.53 | 3 730 381 |
| Jan 25, 2023 | $75.48 | $75.99 | $74.63 | $75.77 | 3 142 621 |
| Jan 24, 2023 | $75.80 | $75.99 | $74.50 | $75.94 | 4 215 785 |
