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 |
| Apr 11, 2016 | $71.12 | $71.40 | $70.80 | $70.94 | 2 996 265 |
| Apr 08, 2016 | $71.09 | $71.15 | $70.50 | $71.07 | 2 815 996 |
| Apr 07, 2016 | $70.90 | $70.95 | $70.28 | $70.64 | 2 995 022 |
| Apr 06, 2016 | $71.11 | $71.42 | $70.87 | $71.41 | 3 441 960 |
| Apr 05, 2016 | $71.13 | $71.47 | $70.99 | $71.14 | 3 870 602 |
| Apr 04, 2016 | $70.87 | $71.27 | $70.59 | $71.16 | 2 641 091 |
| Apr 01, 2016 | $70.21 | $71.27 | $70.09 | $71.20 | 3 257 300 |
| Mar 31, 2016 | $70.72 | $71.00 | $70.51 | $70.65 | 2 944 606 |
| Mar 30, 2016 | $70.51 | $71.25 | $70.18 | $70.72 | 4 353 872 |
| Mar 29, 2016 | $70.00 | $70.67 | $69.55 | $70.51 | 3 217 142 |
| Mar 28, 2016 | $69.98 | $70.39 | $69.74 | $69.91 | 1 926 243 |
| Mar 24, 2016 | $69.54 | $69.96 | $69.38 | $69.91 | 3 806 040 |
| Mar 23, 2016 | $69.60 | $70.08 | $69.54 | $69.80 | 2 296 946 |
| Mar 22, 2016 | $70.00 | $70.30 | $69.28 | $69.56 | 3 637 406 |
| Mar 21, 2016 | $70.07 | $70.87 | $69.80 | $70.43 | 4 128 734 |
| Mar 18, 2016 | $69.98 | $70.50 | $69.66 | $70.48 | 7 731 778 |
| Mar 17, 2016 | $68.76 | $69.99 | $68.58 | $69.86 | 4 243 493 |
| Mar 16, 2016 | $68.41 | $68.82 | $67.86 | $68.68 | 2 603 332 |
| Mar 15, 2016 | $67.83 | $68.75 | $67.70 | $68.59 | 2 474 762 |
| Mar 14, 2016 | $68.34 | $68.59 | $67.83 | $68.24 | 2 280 060 |
| Mar 11, 2016 | $68.28 | $68.49 | $67.95 | $68.37 | 3 186 929 |
| Mar 10, 2016 | $68.11 | $68.45 | $67.53 | $68.23 | 2 454 299 |
| Mar 09, 2016 | $67.88 | $68.58 | $67.30 | $67.98 | 2 712 297 |
| Mar 08, 2016 | $67.21 | $67.93 | $66.86 | $67.53 | 2 235 278 |
| Mar 07, 2016 | $67.80 | $67.94 | $67.37 | $67.57 | 2 764 071 |
