Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Colgate Palmolive Co | CL | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
88.27 |
CL Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 88.25 | 89.36 | 87.46 | 88.56 | 4,552,462 | 0.02 | 0.02% |
1 Month | 83.73 | 89.36 | 83.70 | 87.13 | 3,914,760 | 4.54 | 5.42% |
3 Months | 78.47 | 89.36 | 78.295 | 83.61 | 4,751,559 | 9.80 | 12.49% |
6 Months | 73.66 | 89.36 | 67.62 | 78.68 | 4,673,954 | 14.61 | 19.83% |
1 Year | 72.50 | 89.36 | 67.62 | 77.51 | 4,710,247 | 15.77 | 21.75% |
3 Years | 76.10 | 89.36 | 67.62 | 77.84 | 4,543,901 | 12.17 | 15.99% |
5 Years | 66.21 | 89.36 | 58.49 | 76.13 | 4,279,417 | 22.06 | 33.32% |
CL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 88.27 | -0.18 | -0.20% | 88.00 | 88.98 | 88.00 | 3,430,794 |
Mar 15 2024 | 88.45 | 0.10 | 0.11% | 88.20 | 88.78 | 87.46 | 5,752,419 |
Mar 14 2024 | 88.35 | -0.85 | -0.95% | 88.86 | 89.05 | 88.09 | 5,255,415 |
Mar 13 2024 | 89.20 | 0.44 | 0.50% | 88.90 | 89.36 | 88.53 | 3,192,875 |
Mar 12 2024 | 88.76 | 0.63 | 0.71% | 88.25 | 89.19 | 88.01 | 4,251,808 |
Mar 11 2024 | 88.13 | 0.06 | 0.07% | 88.01 | 88.62 | 87.41 | 3,423,363 |
Mar 08 2024 | 88.07 | -0.07 | -0.08% | 87.87 | 88.50 | 87.535 | 2,929,407 |
Mar 07 2024 | 88.14 | 0.96 | 1.10% | 87.41 | 88.16 | 87.03 | 3,211,365 |
Mar 06 2024 | 87.18 | 0.45 | 0.52% | 86.75 | 87.36 | 86.59 | 3,522,705 |
Mar 05 2024 | 86.73 | -0.10 | -0.12% | 87.20 | 87.27 | 86.21 | 3,719,415 |
Mar 04 2024 | 86.83 | 0.34 | 0.39% | 86.13 | 87.25 | 85.95 | 3,968,293 |
Mar 01 2024 | 86.49 | -0.03 | -0.03% | 86.37 | 86.56 | 85.75 | 2,402,029 |
Feb 29 2024 | 86.52 | -0.29 | -0.33% | 86.88 | 86.9675 | 85.92 | 7,900,035 |
Feb 28 2024 | 86.81 | 0.40 | 0.46% | 86.45 | 86.86 | 86.08 | 2,936,799 |
Feb 27 2024 | 86.41 | 0.26 | 0.30% | 85.83 | 86.51 | 85.67 | 2,638,835 |
Feb 26 2024 | 86.15 | -0.10 | -0.12% | 86.35 | 86.675 | 86.10 | 2,831,074 |
Feb 23 2024 | 86.25 | 0.25 | 0.29% | 86.00 | 86.825 | 85.64 | 3,161,271 |
Feb 22 2024 | 86.00 | 0.69 | 0.81% | 84.91 | 86.00 | 84.45 | 4,114,722 |
Feb 21 2024 | 85.31 | 0.70 | 0.83% | 84.99 | 85.60 | 84.92 | 3,369,002 |
Feb 20 2024 | 84.61 | 1.13 | 1.35% | 83.73 | 85.125 | 83.70 | 5,404,572 |