CL: Colgate-Palmolive Co.
$ 90.83 |
|
-0.05 -0.06% |
|
| Open: | 90.72 |
| High: | 91.88 |
| Low: | 90.51 |
| Volume: | 3,548,682 |
$ 90.88
-0.12 -0.13%
| Open: | 90.69 |
| High: | 91.42 |
| Low: | 90.10 |
| Volume: | 4,087,312 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 90.72 | 91.88 | 90.51 | 90.83 | 3,546,981 | -0.05 | -0.06 |
| 2025-05-07 | 90.69 | 91.42 | 90.10 | 90.88 | 4,087,312 | -0.12 | -0.13 |
| 2025-05-06 | 90.42 | 91.57 | 89.98 | 91.00 | 3,605,213 | +0.26 | +0.29 |
| 2025-05-05 | 90.94 | 91.05 | 90.20 | 90.74 | 4,084,322 | +0.26 | +0.29 |
| 2025-05-02 | 91.07 | 91.59 | 89.75 | 90.48 | 4,690,048 | -0.21 | -0.23 |
| 2025-05-01 | 91.16 | 91.92 | 90.43 | 90.69 | 4,110,670 | -1.50 | -1.63 |
| 2025-04-30 | 93.15 | 93.74 | 91.36 | 92.19 | 5,913,771 | -0.14 | -0.15 |
| 2025-04-29 | 90.69 | 92.62 | 89.83 | 92.33 | 5,941,109 | +1.37 | +1.51 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 91.88 On 2025-05-08 |
89.75 On 2025-05-02 |
0.14 | 0.15 | 91.59 On 2025-05-02 |
89.98 On 2025-05-06 |
-1.76 | 90.79 |
| 10D | 95.81 On 2025-04-25 |
89.75 On 2025-05-02 |
-1.87 | -2.02 | 95.81 On 2025-04-25 |
89.75 On 2025-05-02 |
-6.33 | 91.40 |
| 20D | 96.23 On 2025-04-21 |
89.52 On 2025-04-10 |
0.60 | 0.66 | 96.23 On 2025-04-21 |
89.75 On 2025-05-02 |
-6.73 | 92.76 |
| WTD | 91.88 On 2025-05-08 |
89.98 On 2025-05-06 |
0.35 | 0.39 | 91.57 On 2025-05-06 |
90.10 On 2025-05-07 |
-1.60 | 90.86 |
| MTD | 91.92 On 2025-05-01 |
89.75 On 2025-05-02 |
-1.36 | -1.48 | 91.92 On 2025-05-01 |
89.75 On 2025-05-02 |
-2.36 | 90.77 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |