NYSE:CL
Colgate-Palmolive Company Stock Price (Quote)
$94.08
+0.610 (+0.653%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $85.68 | $94.40 | Thursday, 9th May 2024 CL stock ended at $94.08. This is 0.653% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.87% from a day low at $93.51 to a day high of $94.32. |
| 90 days | $82.68 | $94.40 | |
| 52 weeks | $67.62 | $94.40 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $66.01 | $66.28 | $65.87 | $65.99 | 2 230 528 |
| Nov 22, 2016 | $66.43 | $66.73 | $66.24 | $66.33 | 3 556 114 |
| Nov 21, 2016 | $65.93 | $66.38 | $65.82 | $66.22 | 3 494 646 |
| Nov 18, 2016 | $65.74 | $66.00 | $65.50 | $65.86 | 4 747 547 |
| Nov 17, 2016 | $66.65 | $66.83 | $65.93 | $65.99 | 3 831 561 |
| Nov 16, 2016 | $66.93 | $66.94 | $66.33 | $66.74 | 3 000 760 |
| Nov 15, 2016 | $66.67 | $67.00 | $66.22 | $66.59 | 5 253 209 |
| Nov 14, 2016 | $67.14 | $67.36 | $66.53 | $66.58 | 3 893 975 |
| Nov 11, 2016 | $67.24 | $67.77 | $66.82 | $67.42 | 4 008 392 |
| Nov 10, 2016 | $69.76 | $69.90 | $66.64 | $67.20 | 9 784 878 |
| Nov 09, 2016 | $70.40 | $70.63 | $69.37 | $70.37 | 4 900 954 |
| Nov 08, 2016 | $70.51 | $71.73 | $70.36 | $71.59 | 4 051 396 |
| Nov 07, 2016 | $70.26 | $70.69 | $70.06 | $70.54 | 3 596 734 |
| Nov 04, 2016 | $70.75 | $70.91 | $69.56 | $69.57 | 3 874 255 |
| Nov 03, 2016 | $71.32 | $71.38 | $70.41 | $70.57 | 4 144 354 |
| Nov 02, 2016 | $70.94 | $71.42 | $70.84 | $71.18 | 3 437 007 |
| Nov 01, 2016 | $71.46 | $71.58 | $70.80 | $70.99 | 2 329 725 |
| Oct 31, 2016 | $71.28 | $71.69 | $71.02 | $71.36 | 2 785 943 |
| Oct 28, 2016 | $70.75 | $71.33 | $70.61 | $71.17 | 3 295 140 |
| Oct 27, 2016 | $71.72 | $71.87 | $70.25 | $70.57 | 4 366 803 |
| Oct 26, 2016 | $71.30 | $71.35 | $70.71 | $71.26 | 2 941 251 |
| Oct 25, 2016 | $71.37 | $71.72 | $71.18 | $71.31 | 2 535 620 |
| Oct 24, 2016 | $71.00 | $71.36 | $70.86 | $71.03 | 2 408 601 |
| Oct 21, 2016 | $70.94 | $71.15 | $70.61 | $70.92 | 3 633 052 |
| Oct 20, 2016 | $71.32 | $71.62 | $70.86 | $70.92 | 3 317 215 |
