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 |
| Sep 21, 2023 | $73.85 | $73.98 | $73.20 | $73.22 | 3 314 425 |
| Sep 20, 2023 | $73.47 | $73.95 | $73.03 | $73.76 | 4 140 283 |
| Sep 19, 2023 | $73.66 | $73.66 | $72.60 | $73.22 | 2 305 794 |
| Sep 18, 2023 | $73.40 | $74.11 | $72.85 | $73.85 | 3 327 266 |
| Sep 15, 2023 | $73.29 | $73.79 | $72.92 | $73.17 | 3 216 149 |
| Sep 14, 2023 | $72.89 | $73.47 | $72.57 | $73.46 | 3 409 454 |
| Sep 13, 2023 | $72.93 | $73.22 | $72.48 | $72.83 | 3 111 251 |
| Sep 12, 2023 | $73.99 | $73.99 | $72.49 | $72.52 | 3 590 254 |
| Sep 11, 2023 | $73.20 | $74.13 | $73.19 | $73.95 | 3 286 602 |
| Sep 08, 2023 | $73.57 | $73.80 | $73.09 | $73.20 | 3 792 681 |
| Sep 07, 2023 | $72.65 | $74.18 | $72.64 | $73.56 | 5 294 014 |
| Sep 06, 2023 | $72.72 | $72.84 | $72.28 | $72.32 | 2 841 046 |
| Sep 05, 2023 | $73.00 | $73.66 | $72.74 | $72.78 | 2 976 078 |
| Sep 01, 2023 | $73.95 | $73.97 | $73.00 | $73.27 | 1 927 395 |
| Aug 31, 2023 | $74.00 | $74.10 | $73.42 | $73.47 | 5 202 050 |
| Aug 30, 2023 | $73.62 | $74.03 | $73.46 | $73.85 | 2 415 516 |
| Aug 29, 2023 | $73.51 | $73.67 | $72.45 | $73.47 | 3 566 457 |
| Aug 28, 2023 | $73.94 | $74.01 | $73.18 | $73.64 | 2 871 032 |
| Aug 25, 2023 | $73.48 | $74.11 | $73.25 | $73.83 | 2 647 077 |
| Aug 24, 2023 | $73.55 | $74.31 | $73.30 | $73.32 | 2 882 680 |
| Aug 23, 2023 | $73.86 | $74.17 | $73.13 | $73.51 | 2 593 571 |
| Aug 22, 2023 | $73.59 | $73.79 | $73.13 | $73.51 | 3 039 428 |
| Aug 21, 2023 | $74.30 | $74.38 | $73.51 | $73.80 | 3 151 763 |
| Aug 18, 2023 | $73.62 | $74.67 | $73.56 | $74.55 | 2 971 331 |
| Aug 17, 2023 | $74.44 | $74.86 | $73.95 | $74.00 | 2 872 923 |
