CL: Colgate-Palmolive Co.

As of Friday, January 30th, 2026

$ 90.29

+5.05 +5.92%

Open: 88.70
High: 90.71
Low: 87.70
Volume: 13,918,995
Previous Close on Thursday, January 29th, 2026

$ 85.24

+0.24 +0.28%

Open: 85.53
High: 85.97
Low: 84.78
Volume: 7,934,273

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 88.70 90.71 87.70 90.29 13,918,995 +5.05 +5.92
2026-01-29 85.53 85.97 84.78 85.24 7,934,273 +0.24 +0.28
2026-01-28 85.42 86.14 84.70 85.00 5,051,870 -0.76 -0.89
2026-01-27 85.05 85.98 84.52 85.76 4,984,719 +0.56 +0.66
2026-01-26 86.67 86.89 85.18 85.20 7,105,119 -1.46 -1.68
2026-01-23 86.15 86.83 85.67 86.66 5,341,635 +0.85 +0.99
2026-01-22 84.84 85.95 84.50 85.81 9,154,076 +1.08 +1.27
2026-01-21 84.69 85.15 83.82 84.73 6,620,546 -0.71 -0.83
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 90.71
On 2026-01-30		 84.52
On 2026-01-27		 3.63 4.19 86.89
On 2026-01-26		 84.52
On 2026-01-27		 -2.73 86.30
10D 90.71
On 2026-01-30		 83.55
On 2026-01-16		 5.95 7.05 86.89
On 2026-01-26		 84.52
On 2026-01-27		 -2.73 85.87
20D 90.71
On 2026-01-30		 75.96
On 2026-01-05		 11.27 14.26 78.96
On 2026-01-02		 75.96
On 2026-01-05		 -3.80 83.18
WTD 90.71
On 2026-01-30		 84.52
On 2026-01-27		 3.63 4.19 86.89
On 2026-01-26		 84.52
On 2026-01-27		 -2.73 86.30
MTD 90.71
On 2026-01-30		 75.96
On 2026-01-05		 11.27 14.26 78.96
On 2026-01-02		 75.96
On 2026-01-05		 -3.80 83.18
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,345,008
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,094
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,398,054
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

90.29 +5.05 +5.92 13,918,995