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 |
| May 27, 2016 | $70.54 | $70.81 | $70.31 | $70.59 | 2 327 156 |
| May 26, 2016 | $70.68 | $70.95 | $70.35 | $70.49 | 6 419 506 |
| May 25, 2016 | $70.96 | $71.15 | $70.64 | $70.67 | 2 098 462 |
| May 24, 2016 | $70.43 | $71.08 | $70.33 | $70.87 | 2 516 251 |
| May 23, 2016 | $70.05 | $70.24 | $69.83 | $70.08 | 2 067 956 |
| May 20, 2016 | $70.79 | $70.79 | $69.92 | $70.02 | 2 977 991 |
| May 19, 2016 | $69.96 | $70.45 | $69.53 | $70.43 | 2 728 303 |
| May 18, 2016 | $70.69 | $70.69 | $69.73 | $70.13 | 3 433 390 |
| May 17, 2016 | $71.96 | $71.97 | $70.46 | $70.85 | 3 467 309 |
| May 16, 2016 | $71.59 | $72.22 | $71.47 | $72.02 | 2 143 404 |
| May 13, 2016 | $72.58 | $72.58 | $71.53 | $71.67 | 2 630 048 |
| May 12, 2016 | $72.29 | $72.72 | $71.92 | $72.65 | 2 966 063 |
| May 11, 2016 | $72.25 | $72.39 | $71.81 | $71.98 | 3 044 575 |
| May 10, 2016 | $71.86 | $72.25 | $71.76 | $72.20 | 2 710 879 |
| May 09, 2016 | $71.98 | $72.25 | $71.58 | $71.76 | 2 352 886 |
| May 06, 2016 | $71.49 | $71.85 | $71.19 | $71.82 | 2 467 784 |
| May 05, 2016 | $71.66 | $72.31 | $71.19 | $71.47 | 3 006 209 |
| May 04, 2016 | $71.55 | $72.00 | $71.11 | $71.88 | 3 314 804 |
| May 03, 2016 | $72.00 | $72.45 | $71.61 | $71.85 | 3 671 864 |
| May 02, 2016 | $71.47 | $72.39 | $71.42 | $72.37 | 4 687 451 |
| Apr 29, 2016 | $71.03 | $71.59 | $70.43 | $70.92 | 4 889 635 |
| Apr 28, 2016 | $69.40 | $71.59 | $69.39 | $71.16 | 6 293 878 |
| Apr 27, 2016 | $69.11 | $69.74 | $68.87 | $69.31 | 4 470 872 |
| Apr 26, 2016 | $69.74 | $69.75 | $68.78 | $68.96 | 2 913 677 |
| Apr 25, 2016 | $68.87 | $69.52 | $68.58 | $69.42 | 3 038 635 |
