CL: Colgate-Palmolive Co.

As of Friday, June 5th, 2026

$ 88.58

+3.48 +4.09%

Open: 85.97
High: 89.59
Low: 85.70
Volume: 5,961,518
Previous Close on Thursday, June 4th, 2026

$ 85.10

+0.23 +0.27%

Open: 86.49
High: 87.15
Low: 84.30
Volume: 5,636,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 85.97 89.59 85.70 88.58 5,961,518 +3.48 +4.09
2026-06-04 86.49 87.15 84.30 85.10 5,636,211 +0.23 +0.27
2026-06-03 87.42 87.96 84.61 84.87 7,445,992 -3.40 -3.85
2026-06-02 88.48 89.03 87.80 88.27 4,153,294 -0.16 -0.18
2026-06-01 89.83 89.83 87.25 88.43 5,771,091 -1.70 -1.89
2026-05-29 91.21 91.47 89.44 90.13 6,488,122 -1.53 -1.67
2026-05-28 91.67 92.29 90.89 91.66 3,787,543 +0.37 +0.41
2026-05-27 90.00 92.23 89.83 91.29 3,766,047 +1.44 +1.60
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 89.83
On 2026-06-01		 84.30
On 2026-06-04		 -1.55 -1.72 89.83
On 2026-06-01		 84.30
On 2026-06-04		 -6.15 87.05
10D 92.29
On 2026-05-28		 84.30
On 2026-06-04		 -1.86 -2.06 92.29
On 2026-05-28		 84.30
On 2026-06-04		 -8.66 88.88
20D 92.29
On 2026-05-28		 84.30
On 2026-06-04		 1.22 1.40 92.29
On 2026-05-28		 84.30
On 2026-06-04		 -8.66 88.80
WTD 89.83
On 2026-06-01		 84.30
On 2026-06-04		 -1.55 -1.72 89.83
On 2026-06-01		 84.30
On 2026-06-04		 -6.15 87.05
MTD 89.83
On 2026-06-01		 84.30
On 2026-06-04		 -1.55 -1.72 89.83
On 2026-06-01		 84.30
On 2026-06-04		 -6.15 87.05
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

88.58 +3.48 +4.09 5,961,518