CL: Colgate-Palmolive Co.

As of Friday, September 6th, 2024

$ 107.86

-0.67 -0.62%

Open: 108.57
High: 109.04
Low: 107.78
Volume: 3,937,184
Previous Close on Thursday, September 5th, 2024

$ 108.53

-0.24 -0.22%

Open: 109.00
High: 109.30
Low: 108.14
Volume: 4,489,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 108.57 109.04 107.78 107.86 3,937,184 -0.67 -0.62
2024-09-05 109.00 109.30 108.14 108.53 4,489,034 -0.24 -0.22
2024-09-04 108.16 108.98 107.81 108.77 4,420,292 +0.99 +0.92
2024-09-03 106.50 107.95 106.35 107.78 4,066,854 +1.28 +1.20
2024-08-30 105.85 106.70 105.67 106.50 4,951,340 +0.69 +0.65
2024-08-29 105.80 106.10 105.28 105.81 2,572,504 +0.02 +0.02
2024-08-28 106.41 106.72 105.23 105.79 3,166,845 -0.13 -0.12
2024-08-27 105.31 106.04 104.62 105.92 3,139,151 +0.83 +0.79
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 109.30
On 2024-09-05		 105.67
On 2024-08-30		 2.05 1.94 109.30
On 2024-09-05		 107.78
On 2024-09-06		 -1.39 107.89
10D 109.30
On 2024-09-05		 103.11
On 2024-08-23		 3.91 3.76 109.30
On 2024-09-05		 107.78
On 2024-09-06		 -1.39 106.63
20D 109.30
On 2024-09-05		 99.75
On 2024-08-14		 5.15 5.01 102.73
On 2024-08-09		 99.75
On 2024-08-14		 -2.90 104.41
WTD 109.30
On 2024-09-05		 106.35
On 2024-09-03		 1.36 1.28 109.30
On 2024-09-05		 107.78
On 2024-09-06		 -1.39 108.24
MTD 109.30
On 2024-09-05		 106.35
On 2024-09-03		 1.36 1.28 109.30
On 2024-09-05		 107.78
On 2024-09-06		 -1.39 108.24
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

107.86 -0.67 -0.62 3,937,184