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 |
| Sep 14, 2016 | $72.03 | $72.26 | $71.65 | $71.85 | 3 188 490 |
| Sep 13, 2016 | $72.32 | $72.32 | $71.71 | $71.84 | 4 278 259 |
| Sep 12, 2016 | $71.39 | $72.84 | $71.28 | $72.78 | 5 928 696 |
| Sep 09, 2016 | $72.35 | $72.48 | $70.86 | $70.86 | 5 626 326 |
| Sep 08, 2016 | $73.73 | $73.75 | $72.95 | $72.99 | 3 775 417 |
| Sep 07, 2016 | $74.96 | $75.00 | $73.68 | $73.76 | 3 297 835 |
| Sep 06, 2016 | $74.70 | $75.28 | $74.62 | $75.27 | 2 139 264 |
| Sep 02, 2016 | $74.61 | $75.35 | $74.59 | $74.89 | 2 981 344 |
| Sep 01, 2016 | $74.38 | $74.43 | $73.87 | $74.27 | 3 016 327 |
| Aug 31, 2016 | $74.47 | $74.58 | $74.00 | $74.34 | 2 597 445 |
| Aug 30, 2016 | $74.71 | $74.80 | $74.34 | $74.50 | 2 057 939 |
| Aug 29, 2016 | $74.44 | $74.93 | $74.43 | $74.81 | 2 397 578 |
| Aug 26, 2016 | $74.64 | $75.35 | $74.21 | $74.47 | 2 039 972 |
| Aug 25, 2016 | $74.43 | $74.93 | $74.22 | $74.63 | 1 567 581 |
| Aug 24, 2016 | $74.40 | $74.46 | $74.00 | $74.36 | 1 742 691 |
| Aug 23, 2016 | $74.48 | $74.84 | $74.42 | $74.54 | 1 460 444 |
| Aug 22, 2016 | $74.38 | $74.65 | $74.11 | $74.50 | 1 623 762 |
| Aug 19, 2016 | $74.33 | $74.51 | $74.09 | $74.49 | 2 088 579 |
| Aug 18, 2016 | $74.58 | $74.86 | $74.48 | $74.59 | 2 059 550 |
| Aug 17, 2016 | $74.39 | $74.65 | $73.90 | $74.58 | 1 977 912 |
| Aug 16, 2016 | $74.50 | $74.85 | $74.27 | $74.32 | 1 807 368 |
| Aug 15, 2016 | $75.00 | $75.24 | $74.64 | $74.71 | 2 375 818 |
| Aug 12, 2016 | $75.00 | $75.38 | $74.84 | $74.97 | 1 658 325 |
| Aug 11, 2016 | $74.95 | $75.26 | $74.79 | $74.89 | 2 345 121 |
| Aug 10, 2016 | $74.82 | $75.07 | $74.58 | $74.84 | 1 949 897 |
