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 |
| Jul 12, 2023 | $75.46 | $75.73 | $75.02 | $75.16 | 3 577 094 |
| Jul 11, 2023 | $75.97 | $75.95 | $74.65 | $75.39 | 2 855 603 |
| Jul 10, 2023 | $75.79 | $76.51 | $75.58 | $75.89 | 3 662 433 |
| Jul 07, 2023 | $76.71 | $76.72 | $75.53 | $75.59 | 3 557 283 |
| Jul 06, 2023 | $76.48 | $77.09 | $76.30 | $76.91 | 2 385 702 |
| Jul 05, 2023 | $77.30 | $77.44 | $76.66 | $76.87 | 3 165 549 |
| Jul 03, 2023 | $76.65 | $77.43 | $76.52 | $77.19 | 2 078 781 |
| Jun 30, 2023 | $76.72 | $77.41 | $76.57 | $77.04 | 4 323 507 |
| Jun 29, 2023 | $75.45 | $76.74 | $75.16 | $76.56 | 3 835 255 |
| Jun 28, 2023 | $75.33 | $75.94 | $74.65 | $75.91 | 4 880 210 |
| Jun 27, 2023 | $76.41 | $76.60 | $75.62 | $75.73 | 7 310 915 |
| Jun 26, 2023 | $76.65 | $76.90 | $75.61 | $76.64 | 3 366 730 |
| Jun 23, 2023 | $78.33 | $78.28 | $77.04 | $77.11 | 10 964 140 |
| Jun 22, 2023 | $78.03 | $78.18 | $77.45 | $78.00 | 3 386 721 |
| Jun 21, 2023 | $77.63 | $77.94 | $77.22 | $77.62 | 3 448 611 |
| Jun 20, 2023 | $77.94 | $78.53 | $77.61 | $77.62 | 4 013 836 |
| Jun 16, 2023 | $77.09 | $78.04 | $77.09 | $77.78 | 6 800 099 |
| Jun 15, 2023 | $75.85 | $76.82 | $75.50 | $76.80 | 3 692 479 |
| Jun 14, 2023 | $75.23 | $75.82 | $74.99 | $75.42 | 2 326 504 |
| Jun 13, 2023 | $75.29 | $75.51 | $75.04 | $75.24 | 3 861 656 |
| Jun 12, 2023 | $76.19 | $76.29 | $75.18 | $75.72 | 3 209 507 |
| Jun 09, 2023 | $75.46 | $76.06 | $75.34 | $75.84 | 2 424 589 |
| Jun 08, 2023 | $75.27 | $75.76 | $75.07 | $75.73 | 3 174 656 |
| Jun 07, 2023 | $75.22 | $75.43 | $74.43 | $75.20 | 3 862 024 |
| Jun 06, 2023 | $76.36 | $76.53 | $75.29 | $75.57 | 5 033 732 |
