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 |
| Oct 26, 2023 | $73.29 | $73.94 | $72.89 | $73.08 | 6 869 457 |
| Oct 25, 2023 | $72.83 | $73.46 | $72.59 | $73.41 | 4 764 612 |
| Oct 24, 2023 | $72.11 | $72.92 | $72.09 | $72.84 | 4 021 640 |
| Oct 23, 2023 | $73.00 | $73.12 | $71.88 | $71.96 | 3 895 103 |
| Oct 20, 2023 | $73.18 | $73.61 | $72.91 | $73.27 | 6 504 496 |
| Oct 19, 2023 | $73.25 | $73.72 | $72.56 | $73.19 | 7 986 173 |
| Oct 18, 2023 | $72.45 | $73.43 | $72.32 | $73.07 | 6 058 283 |
| Oct 17, 2023 | $72.06 | $72.29 | $71.22 | $72.08 | 10 084 143 |
| Oct 16, 2023 | $71.62 | $72.26 | $71.07 | $72.15 | 6 434 801 |
| Oct 13, 2023 | $69.87 | $71.03 | $69.80 | $70.95 | 3 897 955 |
| Oct 12, 2023 | $68.85 | $70.16 | $68.54 | $69.70 | 7 122 856 |
| Oct 11, 2023 | $69.61 | $70.04 | $68.55 | $68.87 | 3 309 994 |
| Oct 10, 2023 | $69.59 | $70.06 | $69.27 | $69.49 | 4 131 467 |
| Oct 09, 2023 | $69.20 | $69.55 | $68.45 | $69.31 | 2 843 937 |
| Oct 06, 2023 | $69.01 | $69.57 | $67.62 | $69.43 | 6 481 022 |
| Oct 05, 2023 | $70.12 | $70.27 | $69.16 | $69.27 | 3 565 281 |
| Oct 04, 2023 | $70.54 | $70.93 | $70.00 | $70.56 | 2 182 555 |
| Oct 03, 2023 | $70.84 | $71.14 | $70.36 | $70.47 | 3 042 658 |
| Oct 02, 2023 | $70.91 | $70.98 | $70.25 | $70.76 | 2 626 243 |
| Sep 29, 2023 | $71.79 | $71.67 | $70.73 | $71.11 | 2 238 760 |
| Sep 28, 2023 | $71.29 | $71.53 | $70.87 | $71.31 | 3 364 023 |
| Sep 27, 2023 | $71.93 | $72.22 | $70.82 | $71.05 | 3 571 653 |
| Sep 26, 2023 | $71.98 | $72.42 | $71.91 | $72.00 | 3 789 373 |
| Sep 25, 2023 | $72.25 | $72.67 | $71.86 | $72.22 | 3 296 431 |
| Sep 22, 2023 | $73.32 | $73.68 | $72.34 | $72.45 | 4 231 615 |
