CL: Colgate-Palmolive Co.

As of Friday, May 15th, 2026

$ 88.13

-0.71 -0.80%

Open: 89.72
High: 89.83
Low: 88.11
Volume: 4,859,460
Previous Close on Thursday, May 14th, 2026

$ 88.84

+0.97 +1.10%

Open: 88.10
High: 89.49
Low: 88.00
Volume: 5,556,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 89.72 89.83 88.11 88.13 4,859,460 -0.71 -0.80
2026-05-14 88.10 89.49 88.00 88.84 5,556,772 +0.97 +1.10
2026-05-13 86.92 87.96 86.31 87.87 5,478,270 +0.43 +0.49
2026-05-12 87.13 88.82 86.81 87.44 4,897,318 +0.70 +0.81
2026-05-11 87.39 87.39 85.97 86.74 4,369,699 -0.81 -0.93
2026-05-08 87.67 88.57 87.21 87.55 4,434,137 +0.19 +0.22
2026-05-07 88.18 88.18 86.63 87.36 4,962,073 -0.80 -0.91
2026-05-06 87.49 89.07 87.24 88.16 5,761,413 +1.83 +2.12
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 2026-05-15		 85.97
On 2026-05-11		 0.58 0.66 88.82
On 2026-05-12		 86.31
On 2026-05-13		 -2.83 87.80
10D 89.83
On 2026-05-15		 84.08
On 2026-05-05		 0.87 1.00 89.07
On 2026-05-06		 85.97
On 2026-05-11		 -3.48 87.38
20D 89.83
On 2026-05-15		 81.79
On 2026-04-21		 2.32 2.70 89.34
On 2026-05-01		 84.08
On 2026-05-05		 -5.89 85.84
WTD 89.83
On 2026-05-15		 85.97
On 2026-05-11		 0.58 0.66 88.82
On 2026-05-12		 86.31
On 2026-05-13		 -2.83 87.80
MTD 89.83
On 2026-05-15		 84.08
On 2026-05-05		 2.77 3.25 89.34
On 2026-05-01		 84.08
On 2026-05-05		 -5.89 87.37
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

88.13 -0.71 -0.80 4,859,460