CL: Colgate-Palmolive Co.
$ 76.51 |
|
+0.78 +1.03% |
|
| Open: | 75.95 |
| High: | 76.77 |
| Low: | 75.84 |
| Volume: | 8,641,608 |
$ 75.73
-1.41 -1.83%
| Open: | 76.70 |
| High: | 76.77 |
| Low: | 75.38 |
| Volume: | 8,224,266 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-21 | 78.82 | 79.05 | 78.22 | 78.62 | 4,443,932 | -0.13 | -0.17 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 79.50 On 2025-10-24 |
75.38 On 2025-10-29 |
-1.93 | -2.46 | 79.50 On 2025-10-24 |
75.38 On 2025-10-29 |
-5.18 | 77.04 |
| 10D | 80.43 On 2025-10-22 |
75.38 On 2025-10-29 |
-1.57 | -2.01 | 80.43 On 2025-10-22 |
75.38 On 2025-10-29 |
-6.28 | 78.00 |
| 20D | 80.43 On 2025-10-22 |
75.38 On 2025-10-29 |
-1.80 | -2.30 | 80.43 On 2025-10-22 |
75.38 On 2025-10-29 |
-6.28 | 77.97 |
| WTD | 78.06 On 2025-10-27 |
75.38 On 2025-10-29 |
-1.49 | -1.91 | 78.06 On 2025-10-27 |
75.38 On 2025-10-29 |
-3.43 | 76.80 |
| MTD | 80.43 On 2025-10-22 |
75.38 On 2025-10-29 |
-3.43 | -4.29 | 80.43 On 2025-10-22 |
75.38 On 2025-10-29 |
-6.28 | 78.03 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,522.12 | -109.88 | -0.23 | 592,499,357 |
|
DJTA
Dow Jones Transportation Average |
15,729.54 | +141.86 | +0.91 | 127,901,449 |
|
SPX
S&P 500 Index |
6,822.34 | -68.25 | -0.99 | |
|
OEX
S&P 100 Index |
3,439.49 | -41.51 | -1.19 | |
|
NDX
NASDAQ 100 Index |
25,734.81 | -385.03 | -1.47 | |
|
NYA
NYSE Composite Index |
21,451.00 | -74.93 | -0.35 | |
|
XAX
NYSE AMEX Composite Index |
7,084.44 | -16.27 | -0.23 | |
|
RUI
RUSSELL 1000 Index |
3,719.26 | -38.54 | -1.03 | |
|
RUT
Russell 2000 Index |
2,465.95 | -18.85 | -0.76 | |
|
RUA
Russell 3000 Index |
3,868.20 | -39.62 | -1.01 | |
|
VIX
CBOE Volatility Index |
16.91 | -0.18 | -1.05 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.35 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.08 | -0.02 | -0.09 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.98 | +0.05 | +0.25 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,973.06 | -182.26 | -1.50 |