CL: Colgate-Palmolive Co.
$ 85.94 |
|
-0.34 -0.39% |
|
| Open: | 86.57 |
| High: | 87.33 |
| Low: | 85.32 |
| Volume: | 3,910,923 |
$ 86.28
+0.23 +0.27%
| Open: | 85.59 |
| High: | 86.30 |
| Low: | 85.30 |
| Volume: | 4,670,465 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 86.57 | 87.33 | 85.32 | 85.94 | 3,910,923 | -0.34 | -0.39 |
| 2025-08-21 | 85.59 | 86.30 | 85.30 | 86.28 | 4,670,465 | +0.23 | +0.27 |
| 2025-08-20 | 86.19 | 87.95 | 85.46 | 86.05 | 5,819,591 | +0.20 | +0.23 |
| 2025-08-19 | 84.47 | 86.07 | 84.43 | 85.85 | 4,548,145 | +1.59 | +1.89 |
| 2025-08-18 | 85.25 | 85.33 | 84.25 | 84.26 | 3,891,314 | -0.81 | -0.95 |
| 2025-08-15 | 85.01 | 85.32 | 84.57 | 85.07 | 4,148,234 | +0.42 | +0.50 |
| 2025-08-14 | 85.65 | 85.78 | 84.46 | 84.65 | 3,403,329 | -1.69 | -1.96 |
| 2025-08-13 | 85.17 | 87.01 | 85.11 | 86.34 | 3,518,566 | +1.37 | +1.61 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 87.95 On 2025-08-20 |
84.25 On 2025-08-18 |
0.87 | 1.02 | 87.95 On 2025-08-20 |
85.30 On 2025-08-21 |
-3.01 | 85.68 |
| 10D | 87.95 On 2025-08-20 |
84.16 On 2025-08-11 |
1.25 | 1.48 | 87.01 On 2025-08-13 |
84.25 On 2025-08-18 |
-3.17 | 85.39 |
| 20D | 88.02 On 2025-07-29 |
82.40 On 2025-08-04 |
-1.99 | -2.26 | 88.02 On 2025-07-29 |
82.40 On 2025-08-04 |
-6.38 | 85.04 |
| WTD | 87.95 On 2025-08-20 |
84.25 On 2025-08-18 |
0.87 | 1.02 | 87.95 On 2025-08-20 |
85.30 On 2025-08-21 |
-3.01 | 85.68 |
| MTD | 87.95 On 2025-08-20 |
82.40 On 2025-08-04 |
2.09 | 2.49 | 86.23 On 2025-08-01 |
82.40 On 2025-08-04 |
-4.44 | 84.86 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,470,436 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,447,893 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |