CL: Colgate-Palmolive Co.

As of Wednesday, July 2nd, 2025

$ 92.40

+0.36 +0.39%

Open: 91.83
High: 92.43
Low: 91.36
Volume: 5,322,880
Previous Close on Tuesday, July 1st, 2025

$ 92.04

+1.14 +1.25%

Open: 91.10
High: 92.42
Low: 90.82
Volume: 6,022,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 91.83 92.43 91.36 92.40 5,322,880 +0.36 +0.39
2025-07-01 91.10 92.42 90.82 92.04 6,022,842 +1.14 +1.25
2025-06-30 88.54 91.25 88.50 90.90 7,768,879 +2.19 +2.47
2025-06-27 87.87 88.90 87.74 88.71 6,946,159 +0.92 +1.05
2025-06-26 87.87 88.35 87.43 87.79 5,808,779 -0.01 -0.01
2025-06-25 87.38 88.27 87.07 87.80 3,407,334 -0.38 -0.43
2025-06-24 88.40 88.75 87.40 88.18 4,509,826 -0.49 -0.55
2025-06-23 87.87 88.71 87.39 88.67 5,065,613 +0.89 +1.01
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 92.43
On 2025-07-02		 87.43
On 2025-06-26		 4.60 5.24 88.35
On 2025-06-26		 88.35
On 2025-06-26		 0.00 90.37
10D 92.43
On 2025-07-02		 87.07
On 2025-06-25		 3.77 4.25 88.93
On 2025-06-18		 87.07
On 2025-06-25		 -2.09 89.25
20D 93.17
On 2025-06-12		 87.07
On 2025-06-25		 1.78 1.96 93.17
On 2025-06-12		 87.07
On 2025-06-25		 -6.55 90.01
WTD 92.43
On 2025-07-02		 88.50
On 2025-06-30		 3.69 4.16 91.25
On 2025-06-30		 91.25
On 2025-06-30		 0.00 91.78
MTD 92.43
On 2025-07-02		 90.82
On 2025-07-01		 1.50 1.65 92.42
On 2025-07-01		 92.42
On 2025-07-01		 0.00 92.22
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

92.40 +0.36 +0.39 5,322,880