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 |
| Oct 19, 2016 | $71.81 | $72.02 | $71.45 | $71.70 | 2 940 977 |
| Oct 18, 2016 | $72.64 | $72.64 | $71.93 | $71.93 | 2 729 867 |
| Oct 17, 2016 | $72.41 | $72.72 | $72.05 | $72.08 | 2 273 438 |
| Oct 14, 2016 | $72.40 | $72.90 | $72.16 | $72.31 | 2 874 972 |
| Oct 13, 2016 | $72.07 | $72.49 | $71.76 | $72.16 | 2 991 573 |
| Oct 12, 2016 | $72.15 | $72.60 | $72.02 | $72.43 | 2 202 775 |
| Oct 11, 2016 | $72.54 | $72.63 | $71.89 | $72.20 | 2 971 861 |
| Oct 10, 2016 | $73.36 | $73.50 | $72.40 | $72.61 | 2 986 404 |
| Oct 07, 2016 | $73.40 | $73.61 | $72.46 | $73.05 | 3 316 007 |
| Oct 06, 2016 | $72.87 | $73.52 | $72.67 | $73.28 | 2 561 692 |
| Oct 05, 2016 | $73.02 | $73.10 | $72.59 | $72.97 | 2 365 496 |
| Oct 04, 2016 | $73.64 | $73.73 | $72.58 | $72.80 | 3 267 330 |
| Oct 03, 2016 | $73.93 | $74.07 | $73.42 | $73.62 | 2 691 080 |
| Sep 30, 2016 | $73.55 | $74.50 | $73.51 | $74.14 | 4 652 275 |
| Sep 29, 2016 | $73.56 | $73.62 | $73.04 | $73.29 | 2 944 761 |
| Sep 28, 2016 | $73.86 | $73.95 | $72.99 | $73.60 | 2 684 990 |
| Sep 27, 2016 | $73.34 | $73.71 | $73.03 | $73.46 | 2 292 236 |
| Sep 26, 2016 | $73.05 | $73.39 | $72.81 | $73.11 | 2 502 847 |
| Sep 23, 2016 | $73.52 | $73.53 | $73.09 | $73.25 | 3 613 090 |
| Sep 22, 2016 | $73.20 | $73.63 | $73.15 | $73.53 | 2 974 249 |
| Sep 21, 2016 | $72.48 | $73.09 | $72.15 | $73.00 | 3 268 352 |
| Sep 20, 2016 | $72.66 | $72.90 | $72.46 | $72.48 | 2 438 173 |
| Sep 19, 2016 | $72.02 | $72.50 | $71.93 | $72.19 | 2 272 044 |
| Sep 16, 2016 | $71.83 | $72.08 | $71.38 | $71.96 | 3 959 683 |
| Sep 15, 2016 | $71.85 | $72.32 | $71.57 | $72.10 | 3 052 931 |
