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 |
| Aug 09, 2016 | $74.55 | $75.03 | $74.47 | $74.78 | 1 535 955 |
| Aug 08, 2016 | $74.48 | $74.51 | $73.94 | $74.43 | 2 223 383 |
| Aug 05, 2016 | $74.70 | $74.88 | $74.21 | $74.58 | 2 290 176 |
| Aug 04, 2016 | $74.21 | $75.06 | $74.21 | $74.78 | 3 026 978 |
| Aug 03, 2016 | $75.03 | $75.09 | $73.89 | $74.08 | 2 651 941 |
| Aug 02, 2016 | $75.25 | $75.34 | $74.46 | $74.87 | 3 748 049 |
| Aug 01, 2016 | $74.44 | $75.14 | $74.43 | $75.11 | 2 904 222 |
| Jul 29, 2016 | $73.12 | $74.97 | $73.07 | $74.43 | 4 459 782 |
| Jul 28, 2016 | $74.75 | $74.75 | $73.06 | $73.25 | 4 066 751 |
| Jul 27, 2016 | $74.17 | $74.17 | $72.91 | $73.28 | 3 291 666 |
| Jul 26, 2016 | $74.04 | $74.64 | $73.80 | $73.98 | 2 145 552 |
| Jul 25, 2016 | $74.40 | $74.57 | $73.99 | $74.23 | 1 856 675 |
| Jul 22, 2016 | $74.12 | $74.62 | $73.95 | $74.61 | 3 407 185 |
| Jul 21, 2016 | $73.88 | $74.09 | $73.61 | $73.87 | 2 639 782 |
| Jul 20, 2016 | $74.27 | $74.51 | $74.09 | $74.12 | 2 961 822 |
| Jul 19, 2016 | $74.21 | $74.56 | $74.09 | $74.56 | 3 396 505 |
| Jul 18, 2016 | $74.78 | $74.92 | $74.44 | $74.50 | 2 675 831 |
| Jul 15, 2016 | $74.94 | $75.29 | $74.50 | $74.72 | 4 633 487 |
| Jul 14, 2016 | $74.49 | $75.33 | $74.33 | $74.71 | 5 222 848 |
| Jul 13, 2016 | $74.18 | $74.50 | $73.89 | $74.47 | 2 648 269 |
| Jul 12, 2016 | $74.26 | $74.40 | $73.72 | $73.95 | 3 909 861 |
| Jul 11, 2016 | $74.05 | $74.58 | $73.72 | $74.49 | 3 040 713 |
| Jul 08, 2016 | $73.77 | $74.27 | $73.42 | $74.25 | 2 921 180 |
| Jul 07, 2016 | $73.28 | $73.71 | $73.08 | $73.40 | 2 782 297 |
| Jul 06, 2016 | $73.32 | $73.45 | $72.78 | $73.28 | 2 568 609 |
