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 |
| Jan 09, 2024 | $80.30 | $80.86 | $79.98 | $80.82 | 2 838 820 |
| Jan 08, 2024 | $80.12 | $80.44 | $79.77 | $80.40 | 2 953 701 |
| Jan 05, 2024 | $80.43 | $80.52 | $79.52 | $79.98 | 2 810 335 |
| Jan 04, 2024 | $79.89 | $80.59 | $79.77 | $80.34 | 2 834 249 |
| Jan 03, 2024 | $80.96 | $81.29 | $79.83 | $79.89 | 3 331 551 |
| Jan 02, 2024 | $79.63 | $80.73 | $79.39 | $80.72 | 5 703 288 |
| Dec 29, 2023 | $79.12 | $79.78 | $79.10 | $79.71 | 2 420 283 |
| Dec 28, 2023 | $79.44 | $79.49 | $78.92 | $79.24 | 2 316 093 |
| Dec 27, 2023 | $78.69 | $79.24 | $78.53 | $79.10 | 3 169 125 |
| Dec 26, 2023 | $78.47 | $79.35 | $78.30 | $79.04 | 2 391 769 |
| Dec 22, 2023 | $78.14 | $78.72 | $78.03 | $78.50 | 3 274 633 |
| Dec 21, 2023 | $77.64 | $77.97 | $76.96 | $77.91 | 3 379 568 |
| Dec 20, 2023 | $77.74 | $78.33 | $77.34 | $77.35 | 3 894 465 |
| Dec 19, 2023 | $78.01 | $78.56 | $77.83 | $78.13 | 3 370 650 |
| Dec 18, 2023 | $77.53 | $78.28 | $77.37 | $78.06 | 3 490 274 |
| Dec 15, 2023 | $75.86 | $77.01 | $75.50 | $76.98 | 9 913 407 |
| Dec 14, 2023 | $78.29 | $78.78 | $76.20 | $76.27 | 7 939 141 |
| Dec 13, 2023 | $78.42 | $79.44 | $78.04 | $79.39 | 2 460 167 |
| Dec 12, 2023 | $77.82 | $78.60 | $77.53 | $78.59 | 2 528 462 |
| Dec 11, 2023 | $77.35 | $77.88 | $77.26 | $77.64 | 2 464 745 |
| Dec 08, 2023 | $77.56 | $77.56 | $76.69 | $77.17 | 2 923 689 |
| Dec 07, 2023 | $77.62 | $77.98 | $77.17 | $77.62 | 3 005 576 |
| Dec 06, 2023 | $77.65 | $77.85 | $77.13 | $77.47 | 3 593 167 |
| Dec 05, 2023 | $79.00 | $79.03 | $77.54 | $77.68 | 3 249 886 |
| Dec 04, 2023 | $78.50 | $79.18 | $78.50 | $78.98 | 2 610 960 |
