NYSE:CL
Colgate-Palmolive Company Stock Price (Quote)
$93.47
-0.610 (-0.648%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 CL stock ended at $93.47. This is 0.648% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.03% from a day low at $93.44 to a day high of $94.40. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $64.56 | $65.55 | $64.32 | $65.02 | 5 573 829 |
| Jan 27, 2016 | $64.29 | $65.10 | $63.88 | $64.30 | 3 265 946 |
| Jan 26, 2016 | $64.01 | $64.81 | $63.98 | $64.33 | 3 658 934 |
| Jan 25, 2016 | $64.33 | $64.61 | $63.76 | $63.93 | 3 728 141 |
| Jan 22, 2016 | $64.33 | $64.91 | $63.87 | $64.61 | 4 360 050 |
| Jan 21, 2016 | $62.32 | $63.96 | $61.91 | $63.65 | 5 645 465 |
| Jan 20, 2016 | $63.46 | $63.68 | $61.40 | $62.45 | 8 219 075 |
| Jan 19, 2016 | $63.79 | $64.52 | $63.70 | $64.29 | 5 106 767 |
| Jan 15, 2016 | $62.37 | $63.92 | $62.32 | $63.35 | 6 702 968 |
| Jan 14, 2016 | $63.03 | $64.14 | $62.98 | $63.53 | 3 894 226 |
| Jan 13, 2016 | $63.60 | $63.94 | $62.80 | $62.91 | 3 575 622 |
| Jan 12, 2016 | $63.27 | $63.50 | $62.67 | $63.38 | 2 834 895 |
| Jan 11, 2016 | $62.85 | $63.20 | $62.08 | $62.81 | 3 079 057 |
| Jan 08, 2016 | $63.10 | $63.42 | $62.37 | $62.55 | 3 219 777 |
| Jan 07, 2016 | $63.40 | $63.90 | $62.76 | $63.01 | 4 476 338 |
| Jan 06, 2016 | $64.21 | $64.64 | $63.96 | $64.14 | 4 407 620 |
| Jan 05, 2016 | $64.73 | $65.26 | $64.60 | $65.00 | 4 307 059 |
