CL: Colgate-Palmolive Co.

As of Friday, February 20th, 2026

$ 95.09

+1.11 +1.18%

Open: 94.30
High: 95.11
Low: 93.39
Volume: 6,515,374
Previous Close on Thursday, February 19th, 2026

$ 93.98

-1.60 -1.67%

Open: 95.79
High: 96.08
Low: 93.63
Volume: 6,447,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 94.30 95.11 93.39 95.09 6,514,374 +1.11 +1.18
2026-02-19 95.79 96.08 93.63 93.98 6,447,013 -1.60 -1.67
2026-02-18 95.29 95.93 95.00 95.58 5,357,346 -0.07 -0.07
2026-02-17 96.97 97.63 95.29 95.65 8,056,995 -1.02 -1.06
2026-02-13 96.05 97.30 95.40 96.67 5,162,960 +0.50 +0.52
2026-02-12 95.41 98.13 95.41 96.17 6,284,215 +0.86 +0.90
2026-02-11 93.32 95.56 93.15 95.31 6,534,499 +1.38 +1.47
2026-02-10 94.06 94.93 93.50 93.93 5,432,621 -0.23 -0.24
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 97.63
On 2026-02-17		 93.39
On 2026-02-20		 -1.08 -1.12 97.63
On 2026-02-17		 93.39
On 2026-02-20		 -4.34 95.39
10D 98.13
On 2026-02-12		 93.15
On 2026-02-11		 0.21 0.22 98.13
On 2026-02-12		 93.39
On 2026-02-20		 -4.83 95.10
20D 98.13
On 2026-02-12		 84.52
On 2026-01-27		 9.28 10.81 98.13
On 2026-02-12		 93.39
On 2026-02-20		 -4.83 92.17
WTD 97.63
On 2026-02-17		 93.39
On 2026-02-20		 -1.58 -1.63 97.63
On 2026-02-17		 93.39
On 2026-02-20		 -4.34 95.08
MTD 98.13
On 2026-02-12		 90.09
On 2026-02-02		 4.80 5.32 98.13
On 2026-02-12		 93.39
On 2026-02-20		 -4.83 94.66
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,026,097
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,072,121
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,743
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,889
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
PRDO

Perdoceo Education Corporation

32.84 +1.31 +4.15 1,419,689
CL

Colgate-Palmolive Co.

95.09 +1.11 +1.18 6,515,374