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 |
| Feb 14, 2024 | $83.26 | $83.81 | $82.83 | $83.71 | 4 758 108 |
| Feb 13, 2024 | $83.80 | $84.25 | $82.77 | $83.47 | 3 702 911 |
| Feb 12, 2024 | $83.31 | $83.77 | $82.68 | $83.56 | 3 153 906 |
| Feb 09, 2024 | $84.26 | $84.27 | $83.17 | $83.46 | 4 096 953 |
| Feb 08, 2024 | $83.79 | $84.30 | $83.50 | $84.26 | 3 573 152 |
| Feb 07, 2024 | $84.09 | $84.29 | $83.60 | $83.86 | 3 858 331 |
| Feb 06, 2024 | $84.06 | $84.22 | $83.38 | $83.74 | 6 336 184 |
| Feb 05, 2024 | $84.41 | $85.11 | $83.74 | $84.09 | 6 376 786 |
| Feb 02, 2024 | $85.10 | $86.08 | $84.10 | $84.62 | 5 233 118 |
| Feb 01, 2024 | $84.01 | $86.14 | $83.72 | $86.12 | 6 776 583 |
| Jan 31, 2024 | $84.39 | $84.94 | $83.91 | $84.20 | 3 499 222 |
| Jan 30, 2024 | $84.00 | $84.59 | $83.51 | $84.23 | 5 295 011 |
| Jan 29, 2024 | $83.30 | $84.00 | $83.10 | $83.96 | 6 425 284 |
| Jan 26, 2024 | $81.52 | $83.62 | $81.08 | $82.83 | 8 649 587 |
| Jan 25, 2024 | $80.24 | $81.44 | $80.04 | $81.22 | 6 420 686 |
| Jan 24, 2024 | $80.87 | $81.02 | $80.05 | $80.08 | 5 738 881 |
| Jan 23, 2024 | $81.11 | $81.82 | $80.81 | $81.41 | 6 209 400 |
| Jan 22, 2024 | $80.33 | $80.55 | $79.70 | $80.42 | 4 032 942 |
| Jan 19, 2024 | $80.23 | $80.59 | $80.04 | $80.38 | 5 146 603 |
| Jan 18, 2024 | $80.43 | $80.87 | $80.05 | $80.83 | 4 023 435 |
| Jan 17, 2024 | $80.10 | $81.20 | $79.78 | $80.96 | 5 355 302 |
| Jan 16, 2024 | $81.00 | $81.14 | $80.01 | $80.43 | 3 469 608 |
| Jan 12, 2024 | $81.09 | $81.25 | $80.65 | $80.91 | 5 257 825 |
| Jan 11, 2024 | $80.52 | $80.64 | $79.91 | $80.56 | 5 080 131 |
| Jan 10, 2024 | $80.87 | $81.20 | $80.21 | $80.55 | 3 825 275 |
