Colgate-Palmolive Company (CL) Historical Stock Data
92.91 ↑1.01 (1.10%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CL is down -0.02% a day on average. There have been 17 days where Colgate-Palmolive Company closed green and 13 days where CL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 91.84 | 92.91 | ↑$1.07 (1.17%) | 91.36 | 93.25 | 9.51M |
| 2024-05-01 | 91.50 | 91.90 | ↑$0.40 (0.44%) | 90.83 | 92.54 | 5.22M |
| 2024-04-30 | 90.95 | 91.92 | ↑$0.97 (1.07%) | 90.79 | 92.09 | 5.29M |
| 2024-04-29 | 91.00 | 90.49 | ↓$0.51 (-0.56%) | 89.96 | 91.25 | 4.60M |
| 2024-04-26 | 91.00 | 91.01 | ↑$0.01 (0.01%) | 89.19 | 92.25 | 7.54M |
| 2024-04-25 | 89.00 | 89.29 | ↑$0.29 (0.33%) | 88.84 | 89.50 | 6.36M |
| 2024-04-24 | 88.23 | 88.87 | ↑$0.64 (0.73%) | 87.37 | 89.18 | 4.07M |
| 2024-04-23 | 89.17 | 88.58 | ↓$0.59 (-0.66%) | 88.39 | 89.30 | 4.01M |
| 2024-04-22 | 87.40 | 88.33 | ↑$0.93 (1.06%) | 87.24 | 88.73 | 3.95M |
| 2024-04-19 | 86.10 | 87.13 | ↑$1.03 (1.20%) | 85.91 | 87.26 | 6.01M |
| 2024-04-18 | 87.00 | 86.71 | ↓$0.29 (-0.33%) | 86.40 | 87.31 | 4.88M |
| 2024-04-17 | 86.50 | 86.75 | ↑$0.25 (0.29%) | 85.92 | 86.83 | 3.89M |
| 2024-04-16 | 86.56 | 86.17 | ↓$0.39 (-0.45%) | 86.12 | 86.73 | 3.22M |
| 2024-04-15 | 86.47 | 86.17 | ↓$0.30 (-0.35%) | 86.10 | 86.89 | 4.72M |
| 2024-04-12 | 85.73 | 85.85 | ↑$0.12 (0.14%) | 85.68 | 86.25 | 5.91M |
| 2024-04-11 | 86.98 | 86.00 | ↓$0.98 (-1.13%) | 85.93 | 86.98 | 3.91M |
| 2024-04-10 | 87.33 | 86.56 | ↓$0.77 (-0.88%) | 86.37 | 87.58 | 4.75M |
| 2024-04-09 | 88.27 | 87.65 | ↓$0.62 (-0.70%) | 87.21 | 88.33 | 3.18M |
| 2024-04-08 | 87.67 | 87.72 | ↑$0.05 (0.06%) | 87.52 | 88.00 | 3.09M |
| 2024-04-05 | 87.73 | 87.88 | ↑$0.15 (0.17%) | 87.15 | 88.12 | 3.48M |
| 2024-04-04 | 88.52 | 87.40 | ↓$1.12 (-1.27%) | 87.28 | 88.63 | 3.16M |
| 2024-04-03 | 89.00 | 88.10 | ↓$0.90 (-1.01%) | 87.80 | 89.10 | 4.43M |
| 2024-04-02 | 88.77 | 89.06 | ↑$0.29 (0.33%) | 88.67 | 89.25 | 3.31M |
| 2024-04-01 | 89.82 | 89.06 | ↓$0.76 (-0.85%) | 88.77 | 89.82 | 3.07M |
| 2024-03-28 | 90.20 | 90.05 | ↓$0.15 (-0.17%) | 89.90 | 90.37 | 3.46M |
| 2024-03-27 | 89.60 | 89.95 | ↑$0.35 (0.39%) | 89.33 | 90.27 | 4.08M |
| 2024-03-26 | 88.73 | 88.90 | ↑$0.17 (0.19%) | 88.59 | 89.17 | 3.29M |
| 2024-03-25 | 89.24 | 88.64 | ↓$0.60 (-0.67%) | 88.32 | 89.42 | 3.18M |
| 2024-03-22 | 88.98 | 89.20 | ↑$0.22 (0.25%) | 88.83 | 89.31 | 3.56M |
| 2024-03-21 | 88.35 | 88.77 | ↑$0.42 (0.48%) | 87.92 | 89.11 | 3.42M |
Create an account or log in to view more rows.
$CL had to buy calls
$CL I’ll be buying more if this dips!
$CL FYI - leaning bullish
$CL Going up
$CL nearing a decent swing entry point
$CL great sale!!!! Buy buy buy
$CL Hold on to your Butts.
$CL COME ON!!! Ugh!
$CL one of the poorest performed stocks for a big name.
$CL ADDING MORE…