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 |
| Jul 05, 2016 | $72.69 | $73.69 | $72.63 | $73.28 | 3 128 028 |
| Jul 01, 2016 | $73.15 | $73.42 | $72.87 | $72.95 | 2 652 641 |
| Jun 30, 2016 | $71.90 | $73.20 | $71.86 | $73.20 | 3 798 772 |
| Jun 29, 2016 | $71.36 | $71.93 | $71.32 | $71.86 | 2 264 071 |
| Jun 28, 2016 | $70.37 | $71.15 | $70.03 | $71.13 | 2 878 554 |
| Jun 27, 2016 | $70.14 | $70.23 | $69.71 | $69.99 | 3 421 856 |
| Jun 24, 2016 | $71.11 | $71.80 | $70.15 | $70.58 | 11 069 978 |
| Jun 23, 2016 | $72.64 | $72.73 | $72.34 | $72.67 | 2 015 261 |
| Jun 22, 2016 | $71.98 | $72.50 | $71.88 | $72.25 | 3 564 672 |
| Jun 21, 2016 | $72.03 | $72.14 | $71.73 | $71.80 | 3 072 121 |
| Jun 20, 2016 | $71.90 | $72.40 | $71.61 | $71.64 | 2 557 633 |
| Jun 17, 2016 | $71.87 | $72.08 | $70.97 | $71.44 | 4 064 431 |
| Jun 16, 2016 | $71.56 | $72.07 | $71.36 | $72.00 | 2 161 426 |
| Jun 15, 2016 | $72.19 | $72.29 | $71.62 | $71.72 | 2 152 890 |
| Jun 14, 2016 | $71.48 | $72.17 | $71.22 | $72.09 | 2 485 013 |
| Jun 13, 2016 | $72.15 | $72.45 | $71.66 | $71.67 | 2 886 999 |
| Jun 10, 2016 | $72.00 | $72.23 | $71.74 | $72.12 | 2 232 281 |
| Jun 09, 2016 | $71.85 | $72.41 | $71.74 | $72.34 | 1 943 194 |
| Jun 08, 2016 | $71.46 | $72.10 | $71.35 | $72.00 | 1 907 257 |
| Jun 07, 2016 | $71.90 | $72.02 | $71.47 | $71.59 | 2 103 343 |
| Jun 06, 2016 | $71.60 | $72.07 | $71.41 | $71.84 | 2 287 978 |
| Jun 03, 2016 | $71.42 | $71.79 | $71.25 | $71.60 | 2 290 916 |
| Jun 02, 2016 | $71.02 | $71.42 | $70.87 | $71.42 | 2 241 626 |
| Jun 01, 2016 | $70.40 | $71.22 | $70.17 | $71.20 | 3 017 759 |
| May 31, 2016 | $70.76 | $70.96 | $70.10 | $70.41 | 3 567 383 |
