NYSE:CL
Colgate-Palmolive Company Stock Price (Quote)
$92.96
+2.03 (+2.23%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $90.77 | $95.59 | Friday, 31st May 2024 CL stock ended at $92.96. This is 2.23% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.50% from a day low at $90.77 to a day high of $93.04. |
90 days | $85.68 | $95.59 | |
52 weeks | $67.62 | $95.59 |
Historical Colgate-Palmolive Company prices
Date | Open | High | Low | Close | Volume |
Jan 09, 2023 | $79.96 | $80.40 | $78.56 | $78.73 | 2 826 000 |
Jan 06, 2023 | $79.40 | $80.46 | $79.17 | $79.98 | 2 274 500 |
Jan 05, 2023 | $79.52 | $79.81 | $78.45 | $78.54 | 2 238 054 |
Jan 04, 2023 | $79.20 | $80.13 | $79.19 | $79.64 | 3 725 478 |
Jan 03, 2023 | $78.79 | $79.17 | $77.72 | $79.13 | 2 887 924 |
Dec 30, 2022 | $79.33 | $79.45 | $78.21 | $78.79 | 2 117 827 |
Dec 29, 2022 | $79.29 | $79.66 | $78.96 | $79.37 | 1 954 179 |
Dec 28, 2022 | $80.17 | $80.44 | $78.81 | $78.82 | 1 898 742 |
Dec 27, 2022 | $79.56 | $80.23 | $79.26 | $79.94 | 3 041 384 |
Dec 23, 2022 | $79.21 | $79.58 | $78.94 | $79.45 | 1 487 607 |
Dec 22, 2022 | $78.99 | $79.31 | $78.23 | $79.28 | 2 517 073 |
Dec 21, 2022 | $78.02 | $78.99 | $78.00 | $78.99 | 3 025 190 |
Dec 20, 2022 | $77.90 | $78.07 | $77.13 | $77.69 | 2 831 943 |
Dec 19, 2022 | $77.60 | $78.92 | $77.42 | $77.98 | 3 440 299 |
Dec 16, 2022 | $77.47 | $78.12 | $77.25 | $77.76 | 9 426 207 |
Dec 15, 2022 | $78.51 | $78.87 | $77.22 | $77.88 | 4 022 703 |
Dec 14, 2022 | $78.94 | $79.84 | $78.57 | $79.34 | 3 691 990 |
Dec 13, 2022 | $79.25 | $79.45 | $78.02 | $78.75 | 3 760 488 |
Dec 12, 2022 | $77.99 | $78.71 | $77.62 | $78.61 | 4 774 784 |
Dec 09, 2022 | $77.97 | $78.36 | $77.70 | $77.78 | 2 516 712 |
Dec 08, 2022 | $77.38 | $78.17 | $77.06 | $78.14 | 2 672 317 |
Dec 07, 2022 | $77.26 | $77.68 | $77.00 | $77.55 | 4 032 594 |
Dec 06, 2022 | $77.22 | $77.67 | $76.69 | $77.21 | 3 020 156 |
Dec 05, 2022 | $77.48 | $77.73 | $76.96 | $77.12 | 3 160 043 |
Dec 02, 2022 | $77.47 | $78.25 | $77.27 | $78.17 | 2 797 099 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CL stock historical prices to predict future price movements?
Trend Analysis: Examine the CL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.