CL: Colgate-Palmolive Co.

As of Tuesday, August 18th, 2026

$ 91.46

+1.25 +1.39%

Open: 91.19
High: 92.00
Low: 90.66
Volume: 5,227,812
Previous Close on Monday, August 17th, 2026

$ 90.21

-1.74 -1.89%

Open: 91.05
High: 91.18
Low: 89.47
Volume: 3,966,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 91.19 92.00 90.66 91.46 5,227,812 +1.25 +1.39
2026-08-17 91.05 91.18 89.47 90.21 3,966,893 -1.74 -1.89
2026-08-14 92.71 93.28 91.73 91.95 3,176,216 -0.98 -1.05
2026-08-13 93.15 93.88 92.42 92.93 2,547,389 +0.61 +0.66
2026-08-12 91.32 93.06 91.30 92.32 3,261,135 +0.01 +0.01
2026-08-11 92.68 93.42 92.06 92.31 3,008,995 -0.84 -0.90
2026-08-10 92.50 93.43 92.21 93.15 3,813,127 -0.12 -0.13
2026-08-07 92.18 93.56 91.70 93.27 3,611,883 +0.27 +0.29
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 93.88
On 2026-08-13		 89.47
On 2026-08-17		 -0.85 -0.92 93.88
On 2026-08-13		 89.47
On 2026-08-17		 -4.70 91.77
10D 94.15
On 2026-08-06		 89.47
On 2026-08-17		 -1.07 -1.16 94.15
On 2026-08-06		 89.47
On 2026-08-17		 -4.97 92.39
20D 95.46
On 2026-07-28		 89.17
On 2026-08-04		 0.96 1.06 95.46
On 2026-07-28		 89.17
On 2026-08-04		 -6.59 91.99
WTD 92.00
On 2026-08-18		 89.47
On 2026-08-17		 -0.49 -0.53 91.18
On 2026-08-17		 91.18
On 2026-08-17		 0.00 90.84
MTD 94.15
On 2026-08-06		 89.17
On 2026-08-04		 0.16 0.18 94.15
On 2026-08-06		 89.47
On 2026-08-17		 -4.97 92.19
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

59.56 -0.15 -0.25 996,643
CL

Colgate-Palmolive Co.

91.46 +1.25 +1.39 5,227,812