CL: Colgate-Palmolive Co.

As of Friday, April 26th, 2024

$ 91.01

+1.72 +1.93%

Open: 91.00
High: 92.25
Low: 89.19
Volume: 7,417,514
Previous Close on Thursday, April 25th, 2024

$ 89.29

+0.42 +0.47%

Open: 89.00
High: 89.50
Low: 88.84
Volume: 6,361,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 91.00 92.25 89.19 91.01 7,417,514 +1.72 +1.93
2024-04-25 89.00 89.50 88.84 89.29 6,361,308 +0.42 +0.47
2024-04-24 88.23 89.18 87.37 88.87 4,066,488 +0.29 +0.33
2024-04-23 89.17 89.30 88.39 88.58 4,007,876 +0.25 +0.28
2024-04-22 87.40 88.73 87.24 88.33 3,954,118 +1.20 +1.38
2024-04-19 86.10 87.26 85.91 87.13 6,004,614 +0.42 +0.48
2024-04-18 87.00 87.31 86.40 86.71 4,847,176 -0.04 -0.05
2024-04-17 86.50 86.83 85.92 86.75 3,870,969 +0.58 +0.67
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 92.25
On 2024-04-26		 87.24
On 2024-04-22		 3.88 4.45 89.30
On 2024-04-23		 87.37
On 2024-04-24		 -2.16 89.22
10D 92.25
On 2024-04-26		 85.91
On 2024-04-19		 5.16 6.01 89.30
On 2024-04-23		 87.37
On 2024-04-24		 -2.16 87.90
20D 92.25
On 2024-04-26		 85.68
On 2024-04-12		 0.96 1.07 89.82
On 2024-04-01		 85.68
On 2024-04-12		 -4.61 87.71
WTD 92.25
On 2024-04-26		 87.24
On 2024-04-22		 3.88 4.45 89.30
On 2024-04-23		 87.37
On 2024-04-24		 -2.16 89.22
MTD 92.25
On 2024-04-26		 85.68
On 2024-04-12		 0.96 1.07 89.82
On 2024-04-01		 85.68
On 2024-04-12		 -4.61 87.71
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

91.01 +1.72 +1.93 7,417,514