CL: Colgate-Palmolive Co.
$ 72.45 |
|
-0.77 -1.05% |
Open: | 73.32 |
High: | 73.68 |
Low: | 72.34 |
Volume: | 4,242,109 |
$ 73.22
-0.54 -0.73%
Open: | 73.85 |
High: | 73.98 |
Low: | 73.20 |
Volume: | 3,314,426 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-09-22 | 73.32 | 73.68 | 72.34 | 72.45 | 4,242,109 | -0.77 | -1.05 |
2023-09-21 | 73.85 | 73.98 | 73.20 | 73.22 | 3,314,426 | -0.54 | -0.73 |
2023-09-20 | 73.47 | 73.95 | 73.03 | 73.76 | 4,138,410 | +0.54 | +0.74 |
2023-09-19 | 73.66 | 73.69 | 72.60 | 73.22 | 3,015,958 | -0.63 | -0.85 |
2023-09-18 | 73.40 | 74.11 | 72.85 | 73.85 | 4,041,219 | +0.68 | +0.93 |
2023-09-15 | 73.29 | 73.79 | 72.92 | 73.17 | 5,515,028 | -0.29 | -0.39 |
2023-09-14 | 72.89 | 73.47 | 72.57 | 73.46 | 3,404,632 | +0.63 | +0.87 |
2023-09-13 | 72.93 | 73.22 | 72.48 | 72.83 | 3,111,266 | +0.31 | +0.43 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 74.11 On 2023-09-18 |
72.34 On 2023-09-22 |
-0.72 | -0.98 | 74.11 On 2023-09-18 |
72.34 On 2023-09-22 |
-2.39 | 73.30 |
10D | 74.13 On 2023-09-11 |
72.34 On 2023-09-22 |
-0.75 | -1.02 | 74.13 On 2023-09-11 |
72.34 On 2023-09-22 |
-2.41 | 73.24 |
20D | 74.18 On 2023-09-07 |
72.28 On 2023-09-06 |
-0.87 | -1.19 | 74.18 On 2023-09-07 |
72.34 On 2023-09-22 |
-2.48 | 73.29 |
WTD | 74.11 On 2023-09-18 |
72.34 On 2023-09-22 |
-0.72 | -0.98 | 74.11 On 2023-09-18 |
72.34 On 2023-09-22 |
-2.39 | 73.30 |
MTD | 74.18 On 2023-09-07 |
72.28 On 2023-09-06 |
-1.02 | -1.39 | 74.18 On 2023-09-07 |
72.34 On 2023-09-22 |
-2.48 | 73.17 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,963.84 | -106.58 | -0.31 | 268,761,615 |
DJTA
Dow Jones Transportation Average |
14,987.92 | -70.12 | -0.47 | 84,738,038 |
SPX
S&P 500 Index |
4,320.06 | -9.94 | -0.23 | |
OEX
S&P 100 Index |
2,024.87 | -5.61 | -0.28 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,701.10 | +6.85 | +0.05 | |
NYA
NYSE Composite Index |
15,569.51 | -32.09 | -0.21 | |
XAX
NYSE AMEX Composite Index |
4,459.95 | +35.16 | +0.79 | |
RUI
RUSSELL 1000 Index |
2,365.71 | -5.15 | -0.22 | |
RUT
Russell 2000 Index |
1,776.50 | -5.32 | -0.30 | |
RUA
Russell 3000 Index |
2,475.66 | -5.49 | -0.22 |