CL: Colgate-Palmolive Co.

As of Friday, October 31st, 2025

$ 77.05

+0.54 +0.71%

Open: 75.55
High: 77.16
Low: 74.62
Volume: 17,538,327
Previous Close on Thursday, October 30th, 2025

$ 76.51

+0.78 +1.03%

Open: 75.95
High: 76.77
Low: 75.84
Volume: 8,641,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 75.55 77.16 74.62 77.05 17,538,327 +0.54 +0.71
2025-10-30 75.95 76.77 75.84 76.51 8,641,602 +0.78 +1.03
2025-10-29 76.70 76.77 75.38 75.73 8,224,266 -1.41 -1.83
2025-10-28 77.47 77.79 76.77 77.14 6,418,980 -0.69 -0.89
2025-10-27 77.87 78.06 77.38 77.83 8,276,493 -0.17 -0.22
2025-10-24 79.21 79.50 77.88 78.00 4,247,159 -0.44 -0.56
2025-10-23 79.75 79.81 77.94 78.44 6,198,543 -1.42 -1.78
2025-10-22 78.64 80.43 78.50 79.86 6,510,098 +1.24 +1.58
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 78.06
On 2025-10-27		 74.62
On 2025-10-31		 -0.95 -1.22 78.06
On 2025-10-27		 74.62
On 2025-10-31		 -4.41 76.85
10D 80.43
On 2025-10-22		 74.62
On 2025-10-31		 -2.07 -2.62 80.43
On 2025-10-22		 74.62
On 2025-10-31		 -7.22 77.79
20D 80.43
On 2025-10-22		 74.62
On 2025-10-31		 -0.95 -1.22 80.43
On 2025-10-22		 74.62
On 2025-10-31		 -7.22 77.92
WTD 78.06
On 2025-10-27		 74.62
On 2025-10-31		 -0.95 -1.22 78.06
On 2025-10-27		 74.62
On 2025-10-31		 -4.41 76.85
MTD 80.43
On 2025-10-22		 74.62
On 2025-10-31		 -2.89 -3.62 80.43
On 2025-10-22		 74.62
On 2025-10-31		 -7.22 77.99
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

77.05 +0.54 +0.71 17,538,327