CL: Colgate-Palmolive Co.

As of Wednesday, November 20th, 2024

$ 93.91

+0.30 +0.32%

Open: 93.41
High: 94.44
Low: 92.86
Volume: 4,300,045
Previous Close on Tuesday, November 19th, 2024

$ 93.61

-1.01 -1.07%

Open: 94.40
High: 94.43
Low: 92.98
Volume: 4,806,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 93.41 94.44 92.86 93.91 4,300,045 +0.30 +0.32
2024-11-19 94.40 94.43 92.98 93.61 4,806,016 -1.01 -1.07
2024-11-18 92.95 95.13 92.94 94.62 4,487,694 +1.06 +1.13
2024-11-15 91.36 94.14 91.24 93.56 7,328,850 +2.11 +2.31
2024-11-14 91.01 91.63 90.79 91.45 4,681,915 +0.38 +0.42
2024-11-13 91.91 91.91 90.90 91.07 3,456,004 -0.43 -0.47
2024-11-12 93.30 93.30 91.43 91.50 4,890,008 -0.46 -0.50
2024-11-11 92.43 93.17 91.91 91.96 3,538,845 -0.61 -0.66
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 95.13
On 2024-11-18		 90.79
On 2024-11-14		 2.84 3.12 95.13
On 2024-11-18		 92.86
On 2024-11-20		 -2.38 93.43
10D 95.13
On 2024-11-18		 90.31
On 2024-11-07		 3.69 4.09 93.30
On 2024-11-12		 90.79
On 2024-11-14		 -2.69 92.50
20D 99.98
On 2024-10-24		 90.04
On 2024-11-06		 -5.07 -5.12 99.98
On 2024-10-24		 90.04
On 2024-11-06		 -9.94 93.53
WTD 95.13
On 2024-11-18		 92.86
On 2024-11-20		 0.35 0.37 95.13
On 2024-11-18		 92.86
On 2024-11-20		 -2.38 94.05
MTD 95.13
On 2024-11-18		 90.04
On 2024-11-06		 0.20 0.21 94.66
On 2024-11-06		 90.31
On 2024-11-07		 -4.60 92.60
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

93.91 +0.30 +0.32 4,300,045