CL: Colgate-Palmolive Co.

As of Wednesday, September 17th, 2025

$ 82.22

+0.74 +0.91%

Open: 81.79
High: 82.97
Low: 81.51
Volume: 3,875,008
Previous Close on Tuesday, September 16th, 2025

$ 81.48

-0.65 -0.79%

Open: 82.35
High: 82.58
Low: 81.41
Volume: 6,550,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 81.79 82.97 81.51 82.22 3,875,008 +0.74 +0.91
2025-09-16 82.35 82.58 81.41 81.48 6,550,167 -0.65 -0.79
2025-09-15 83.21 83.74 81.60 82.13 6,579,871 -1.15 -1.38
2025-09-12 83.75 84.54 83.27 83.28 2,947,854 -0.78 -0.93
2025-09-11 83.38 84.30 83.25 84.06 3,309,939 +0.86 +1.03
2025-09-10 83.71 84.09 82.29 83.20 4,331,660 -1.08 -1.28
2025-09-09 84.07 84.69 83.80 84.28 3,579,650 +0.09 +0.11
2025-09-08 84.92 85.08 83.97 84.19 3,971,433 -0.94 -1.10
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 84.54
On 2025-09-12		 81.41
On 2025-09-16		 -0.98 -1.18 84.54
On 2025-09-12		 81.41
On 2025-09-16		 -3.70 82.63
10D 85.76
On 2025-09-05		 81.41
On 2025-09-16		 -1.59 -1.90 85.76
On 2025-09-05		 81.41
On 2025-09-16		 -5.07 83.36
20D 87.95
On 2025-08-20		 81.41
On 2025-09-16		 -3.63 -4.23 87.95
On 2025-08-20		 81.41
On 2025-09-16		 -7.43 84.01
WTD 83.74
On 2025-09-15		 81.41
On 2025-09-16		 -1.06 -1.27 83.74
On 2025-09-15		 81.41
On 2025-09-16		 -2.78 81.94
MTD 85.76
On 2025-09-05		 81.41
On 2025-09-16		 -1.85 -2.20 85.76
On 2025-09-05		 81.41
On 2025-09-16		 -5.07 83.49
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

82.22 +0.74 +0.91 3,875,008