CL: Colgate-Palmolive Co.

As of Monday, March 18th, 2024

$ 88.27

-0.18 -0.20%

Open: 88.25
High: 88.98
Low: 88.09
Volume: 3,430,794
Previous Close on Friday, March 15th, 2024

$ 88.45

+0.10 +0.11%

Open: 87.46
High: 88.78
Low: 87.46
Volume: 6,630,996
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 88.25 88.98 88.09 88.27 3,430,793 -0.18 -0.20
2024-03-15 87.46 88.78 87.46 88.45 6,630,996 +0.10 +0.11
2024-03-14 88.86 89.05 88.09 88.35 4,452,686 -0.85 -0.95
2024-03-13 88.92 89.36 88.53 89.20 3,193,139 +0.44 +0.50
2024-03-12 88.15 89.19 88.01 88.76 4,251,606 +0.63 +0.71
2024-03-11 88.03 88.62 87.41 88.13 3,399,647 +0.06 +0.07
2024-03-08 87.87 88.50 87.54 88.07 2,867,315 -0.07 -0.08
2024-03-07 87.41 88.16 87.03 88.14 3,159,074 +0.96 +1.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 89.36
On 2024-03-13
87.46
On 2024-03-15
0.14 0.16 89.36
On 2024-03-13
87.46
On 2024-03-15
-2.13 88.61
10D 89.36
On 2024-03-13
86.21
On 2024-03-05
1.44 1.66 89.36
On 2024-03-13
87.46
On 2024-03-15
-2.13 88.13
20D 89.36
On 2024-03-13
83.70
On 2024-02-20
4.79 5.74 89.36
On 2024-03-13
87.46
On 2024-03-15
-2.13 87.13
WTD 88.98
On 2024-03-18
88.09
On 2024-03-18
-0.18 -0.20 -- -- -- 88.27
MTD 89.36
On 2024-03-13
85.75
On 2024-03-01
1.75 2.02 89.36
On 2024-03-13
87.46
On 2024-03-15
-2.13 87.88
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

88.27 -0.18 -0.20 3,430,794