CL: Colgate-Palmolive Co.

As of Wednesday, July 29th, 2026

$ 93.49

+0.76 +0.82%

Open: 90.94
High: 93.82
Low: 89.91
Volume: 5,825,221
Previous Close on Tuesday, July 28th, 2026

$ 92.73

+0.75 +0.82%

Open: 94.11
High: 95.46
Low: 92.70
Volume: 5,088,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 90.94 93.82 89.91 93.49 5,825,221 +0.76 +0.82
2026-07-28 94.11 95.46 92.70 92.73 5,088,953 +0.75 +0.82
2026-07-27 91.25 92.81 90.84 91.98 3,770,518 +1.23 +1.36
2026-07-24 90.00 91.11 89.88 90.75 3,192,303 +0.67 +0.74
2026-07-23 89.99 90.39 89.25 90.08 4,849,073 -1.55 -1.69
2026-07-22 91.35 92.25 90.99 91.63 4,442,346 +1.13 +1.25
2026-07-21 91.10 91.63 89.75 90.50 3,765,619 -1.43 -1.56
2026-07-20 92.09 92.23 91.20 91.93 5,032,589 -1.05 -1.13
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 95.46
On 2026-07-28		 89.25
On 2026-07-23		 1.86 2.03 95.46
On 2026-07-28		 89.91
On 2026-07-29		 -5.81 91.81
10D 95.93
On 2026-07-17		 89.25
On 2026-07-23		 2.02 2.21 95.93
On 2026-07-17		 89.25
On 2026-07-23		 -6.96 92.01
20D 96.01
On 2026-07-07		 89.25
On 2026-07-23		 1.81 1.97 96.01
On 2026-07-07		 89.25
On 2026-07-23		 -7.04 92.42
WTD 95.46
On 2026-07-28		 89.91
On 2026-07-29		 2.74 3.02 95.46
On 2026-07-28		 89.91
On 2026-07-29		 -5.81 92.73
MTD 96.01
On 2026-07-07		 89.25
On 2026-07-23		 1.81 1.97 96.01
On 2026-07-07		 89.25
On 2026-07-23		 -7.04 92.42
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

93.49 +0.76 +0.82 5,825,221