CL: Colgate-Palmolive Co.

As of Wednesday, June 18th, 2025

$ 88.19

-0.44 -0.50%

Open: 88.75
High: 88.93
Low: 87.64
Volume: 5,060,956
Previous Close on Tuesday, June 17th, 2025

$ 88.63

-1.48 -1.64%

Open: 90.28
High: 90.28
Low: 88.53
Volume: 5,132,212

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 88.75 88.93 87.64 88.19 5,060,956 -0.44 -0.50
2025-06-17 90.28 90.28 88.53 88.63 5,132,212 -1.48 -1.64
2025-06-16 90.70 91.42 90.02 90.11 5,626,412 -0.15 -0.17
2025-06-13 92.87 93.05 90.09 90.26 5,331,862 -2.88 -3.09
2025-06-12 92.18 93.17 91.95 93.14 4,701,675 +1.03 +1.12
2025-06-11 91.86 92.63 91.51 92.11 5,342,818 +0.17 +0.18
2025-06-10 91.18 92.24 90.86 91.94 4,533,185 +1.07 +1.18
2025-06-09 89.76 91.37 89.71 90.87 5,875,558 +0.63 +0.70
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 93.17
On 2025-06-12		 87.64
On 2025-06-18		 -3.92 -4.26 93.17
On 2025-06-12		 87.64
On 2025-06-18		 -5.94 90.07
10D 93.17
On 2025-06-12		 87.64
On 2025-06-18		 -2.01 -2.23 93.17
On 2025-06-12		 87.64
On 2025-06-18		 -5.94 90.56
20D 93.60
On 2025-05-27		 87.64
On 2025-06-18		 -3.80 -4.13 93.60
On 2025-05-27		 87.64
On 2025-06-18		 -6.37 91.15
WTD 91.42
On 2025-06-16		 87.64
On 2025-06-18		 -2.07 -2.29 91.42
On 2025-06-16		 87.64
On 2025-06-18		 -4.13 88.98
MTD 93.17
On 2025-06-12		 87.64
On 2025-06-18		 -4.75 -5.11 93.17
On 2025-06-12		 87.64
On 2025-06-18		 -5.94 90.65
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

88.19 -0.44 -0.50 5,060,956