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 |
| Aug 16, 2023 | $74.77 | $74.97 | $74.21 | $74.42 | 3 635 295 |
| Aug 15, 2023 | $75.47 | $75.58 | $74.43 | $74.64 | 4 473 870 |
| Aug 14, 2023 | $77.10 | $77.16 | $75.58 | $75.72 | 4 248 538 |
| Aug 11, 2023 | $76.46 | $76.92 | $76.26 | $76.90 | 2 662 733 |
| Aug 10, 2023 | $76.66 | $77.19 | $76.12 | $76.28 | 2 552 386 |
| Aug 09, 2023 | $76.38 | $77.01 | $76.30 | $76.49 | 3 314 857 |
| Aug 08, 2023 | $77.02 | $77.13 | $76.18 | $76.33 | 3 048 657 |
| Aug 07, 2023 | $76.46 | $77.20 | $76.46 | $76.90 | 2 459 397 |
| Aug 04, 2023 | $76.45 | $77.16 | $76.21 | $76.26 | 4 265 940 |
| Aug 03, 2023 | $77.32 | $77.35 | $76.23 | $76.58 | 3 950 987 |
| Aug 02, 2023 | $76.64 | $77.85 | $76.51 | $77.54 | 4 275 647 |
| Aug 01, 2023 | $76.12 | $77.10 | $76.18 | $76.64 | 4 684 832 |
| Jul 31, 2023 | $75.66 | $76.51 | $75.42 | $76.26 | 8 089 307 |
| Jul 28, 2023 | $75.20 | $75.74 | $73.75 | $75.62 | 10 747 046 |
| Jul 27, 2023 | $77.93 | $78.39 | $77.09 | $77.11 | 5 020 812 |
| Jul 26, 2023 | $77.75 | $78.36 | $77.20 | $77.96 | 4 082 429 |
| Jul 25, 2023 | $77.83 | $77.92 | $77.18 | $77.84 | 3 987 773 |
| Jul 24, 2023 | $77.12 | $77.61 | $76.78 | $77.48 | 3 485 218 |
| Jul 21, 2023 | $77.25 | $77.57 | $76.71 | $77.19 | 11 117 314 |
| Jul 20, 2023 | $75.94 | $77.17 | $75.43 | $77.00 | 3 515 656 |
| Jul 19, 2023 | $76.05 | $76.56 | $75.65 | $76.42 | 4 295 266 |
| Jul 18, 2023 | $75.82 | $76.96 | $75.66 | $75.84 | 3 911 963 |
| Jul 17, 2023 | $76.29 | $76.38 | $75.42 | $75.58 | 4 975 968 |
| Jul 14, 2023 | $75.82 | $76.63 | $75.54 | $76.44 | 2 714 957 |
| Jul 13, 2023 | $75.39 | $76.03 | $75.03 | $75.86 | 3 400 489 |
