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 |
| Mar 04, 2016 | $67.42 | $68.32 | $67.28 | $68.16 | 2 827 315 |
| Mar 03, 2016 | $66.86 | $67.61 | $66.71 | $67.61 | 2 415 021 |
| Mar 02, 2016 | $67.06 | $67.42 | $66.39 | $67.08 | 2 547 600 |
| Mar 01, 2016 | $66.06 | $67.39 | $65.93 | $67.33 | 3 629 560 |
| Feb 29, 2016 | $66.44 | $66.70 | $65.61 | $65.64 | 3 622 605 |
| Feb 26, 2016 | $67.20 | $67.53 | $66.07 | $66.28 | 3 273 908 |
| Feb 25, 2016 | $66.61 | $67.45 | $66.33 | $67.42 | 3 008 350 |
| Feb 24, 2016 | $66.94 | $66.99 | $66.03 | $66.32 | 5 260 169 |
| Feb 23, 2016 | $67.39 | $67.71 | $67.02 | $67.20 | 2 083 199 |
| Feb 22, 2016 | $67.78 | $68.39 | $67.39 | $67.61 | 2 900 773 |
| Feb 19, 2016 | $67.20 | $67.48 | $66.36 | $67.46 | 3 373 114 |
| Feb 18, 2016 | $66.90 | $67.34 | $66.63 | $67.22 | 2 470 088 |
| Feb 17, 2016 | $66.12 | $67.20 | $65.96 | $67.06 | 3 112 366 |
| Feb 16, 2016 | $66.52 | $66.70 | $65.52 | $65.81 | 3 481 228 |
| Feb 12, 2016 | $64.78 | $65.75 | $64.54 | $65.70 | 2 579 055 |
| Feb 11, 2016 | $64.71 | $65.30 | $64.00 | $64.44 | 4 744 308 |
| Feb 10, 2016 | $66.39 | $66.83 | $65.71 | $65.81 | 3 117 894 |
| Feb 09, 2016 | $65.48 | $66.31 | $64.93 | $65.88 | 4 423 882 |
| Feb 08, 2016 | $65.65 | $66.29 | $65.24 | $66.07 | 4 029 153 |
| Feb 05, 2016 | $65.99 | $66.32 | $65.41 | $66.19 | 3 899 884 |
| Feb 04, 2016 | $65.90 | $66.23 | $65.50 | $65.99 | 3 078 814 |
| Feb 03, 2016 | $65.84 | $66.26 | $65.00 | $66.03 | 4 037 616 |
| Feb 02, 2016 | $65.62 | $66.08 | $65.17 | $65.36 | 3 717 028 |
| Feb 01, 2016 | $66.93 | $67.08 | $65.89 | $66.20 | 4 897 553 |
| Jan 29, 2016 | $64.99 | $67.65 | $64.35 | $67.53 | 9 512 571 |
