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 |
| Mar 21, 2024 | $88.35 | $89.11 | $87.92 | $88.77 | 3 279 393 |
| Mar 20, 2024 | $88.38 | $88.82 | $88.24 | $88.35 | 3 366 568 |
| Mar 19, 2024 | $88.50 | $88.77 | $88.10 | $88.77 | 2 352 160 |
| Mar 18, 2024 | $88.25 | $88.98 | $88.12 | $88.27 | 3 430 734 |
| Mar 15, 2024 | $87.46 | $88.78 | $87.46 | $88.45 | 6 490 653 |
| Mar 14, 2024 | $88.86 | $89.05 | $88.09 | $88.35 | 4 452 685 |
| Mar 13, 2024 | $88.92 | $89.36 | $88.53 | $89.20 | 3 172 924 |
| Mar 12, 2024 | $88.15 | $89.19 | $88.04 | $88.76 | 4 251 783 |
| Mar 11, 2024 | $88.03 | $88.62 | $87.41 | $88.13 | 2 742 689 |
| Mar 08, 2024 | $87.87 | $88.50 | $87.54 | $88.07 | 2 867 315 |
| Mar 07, 2024 | $87.41 | $88.16 | $87.04 | $88.14 | 2 307 417 |
| Mar 06, 2024 | $86.75 | $87.36 | $86.59 | $87.18 | 2 574 140 |
| Mar 05, 2024 | $87.20 | $87.26 | $86.21 | $86.73 | 2 849 457 |
| Mar 04, 2024 | $86.13 | $87.25 | $85.95 | $86.83 | 3 330 970 |
| Mar 01, 2024 | $86.37 | $86.56 | $85.75 | $86.49 | 2 386 660 |
| Feb 29, 2024 | $86.88 | $86.97 | $85.92 | $86.52 | 7 862 587 |
| Feb 28, 2024 | $86.45 | $86.86 | $86.08 | $86.81 | 2 936 595 |
| Feb 27, 2024 | $85.81 | $86.51 | $85.67 | $86.41 | 2 079 122 |
| Feb 26, 2024 | $86.35 | $86.68 | $86.11 | $86.15 | 2 159 439 |
| Feb 23, 2024 | $86.00 | $86.83 | $85.64 | $86.25 | 3 058 343 |
| Feb 22, 2024 | $84.91 | $86.00 | $84.45 | $86.00 | 2 752 225 |
| Feb 21, 2024 | $84.99 | $85.60 | $84.92 | $85.31 | 2 800 211 |
| Feb 20, 2024 | $83.95 | $85.13 | $83.70 | $84.61 | 5 376 005 |
| Feb 16, 2024 | $83.74 | $84.24 | $83.29 | $83.48 | 3 471 684 |
| Feb 15, 2024 | $84.45 | $84.72 | $83.20 | $83.57 | 3 810 223 |
