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 |
| Dec 01, 2023 | $78.86 | $78.99 | $78.35 | $78.70 | 3 486 906 |
| Nov 30, 2023 | $77.88 | $79.02 | $77.47 | $78.77 | 7 148 352 |
| Nov 29, 2023 | $77.84 | $78.06 | $77.48 | $77.88 | 3 842 433 |
| Nov 28, 2023 | $77.30 | $77.99 | $77.08 | $77.87 | 2 833 413 |
| Nov 27, 2023 | $77.38 | $77.46 | $77.01 | $77.11 | 3 706 581 |
| Nov 24, 2023 | $77.48 | $77.48 | $77.03 | $77.31 | 1 142 671 |
| Nov 22, 2023 | $76.90 | $77.50 | $76.88 | $77.28 | 2 595 769 |
| Nov 21, 2023 | $75.65 | $76.59 | $75.39 | $76.57 | 3 669 541 |
| Nov 20, 2023 | $75.28 | $75.75 | $75.17 | $75.47 | 3 080 759 |
| Nov 17, 2023 | $76.00 | $76.16 | $75.50 | $75.58 | 3 231 154 |
| Nov 16, 2023 | $75.57 | $76.45 | $75.56 | $75.98 | 3 407 212 |
| Nov 15, 2023 | $76.55 | $77.05 | $75.37 | $75.47 | 4 807 960 |
| Nov 14, 2023 | $75.80 | $76.85 | $75.71 | $76.66 | 2 261 892 |
| Nov 13, 2023 | $75.80 | $76.26 | $75.72 | $75.95 | 2 332 902 |
| Nov 10, 2023 | $75.31 | $75.60 | $74.67 | $75.43 | 2 518 435 |
| Nov 09, 2023 | $75.45 | $75.51 | $74.81 | $75.14 | 2 022 564 |
| Nov 08, 2023 | $75.19 | $75.68 | $74.87 | $75.24 | 3 113 089 |
| Nov 07, 2023 | $75.08 | $75.56 | $74.76 | $75.23 | 3 271 532 |
| Nov 06, 2023 | $74.86 | $75.44 | $74.72 | $75.21 | 3 588 218 |
| Nov 03, 2023 | $74.88 | $75.35 | $74.57 | $74.82 | 4 362 483 |
| Nov 02, 2023 | $74.71 | $75.05 | $74.23 | $74.80 | 3 741 781 |
| Nov 01, 2023 | $75.15 | $75.30 | $74.40 | $74.93 | 4 749 361 |
| Oct 31, 2023 | $74.22 | $75.28 | $73.97 | $75.12 | 7 591 079 |
| Oct 30, 2023 | $72.77 | $74.20 | $72.36 | $73.88 | 5 357 153 |
| Oct 27, 2023 | $73.31 | $74.55 | $71.47 | $71.79 | 12 252 335 |
