CL: Colgate-Palmolive Co.

As of Friday, May 30th, 2025

$ 92.30

-- 0 0%

Open: 92.30
High: 92.30
Low: 92.30
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 92.30

+0.54 +0.59%

Open: 91.33
High: 92.32
Low: 91.06
Volume: 4,718,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 91.33 92.32 91.06 92.30 4,718,546 +0.54 +0.59
2025-05-28 92.15 93.42 91.65 91.76 5,265,393 -0.67 -0.72
2025-05-27 92.61 93.60 92.06 92.43 6,055,167 -0.16 -0.17
2025-05-23 91.93 92.74 90.71 92.59 6,723,716 +1.69 +1.86
2025-05-22 91.07 91.98 90.47 90.90 5,098,548 -0.77 -0.84
2025-05-21 91.33 91.94 91.04 91.67 4,569,170 -0.32 -0.35
2025-05-20 91.71 92.16 91.44 91.99 3,937,023 +0.25 +0.27
2025-05-19 91.50 91.85 90.58 91.74 3,769,881 +0.51 +0.56
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 93.60
On 2025-05-27		 90.47
On 2025-05-22		 0.63 0.69 93.60
On 2025-05-27		 91.06
On 2025-05-29		 -2.71 92.00
10D 93.60
On 2025-05-27		 87.97
On 2025-05-15		 4.73 5.40 93.60
On 2025-05-27		 91.06
On 2025-05-29		 -2.71 91.62
20D 93.60
On 2025-05-27		 86.94
On 2025-05-13		 0.11 0.12 91.92
On 2025-05-01		 86.94
On 2025-05-13		 -5.42 90.76
WTD 93.60
On 2025-05-27		 91.06
On 2025-05-29		 -0.29 -0.31 93.60
On 2025-05-27		 91.06
On 2025-05-29		 -2.71 92.16
MTD 93.60
On 2025-05-27		 86.94
On 2025-05-13		 0.11 0.12 91.92
On 2025-05-01		 86.94
On 2025-05-13		 -5.42 90.76
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.50 +0.34 +0.14 695,797
KO

The Coca-Cola Company

71.87 +0.38 +0.52 2,178,628
PFE

Pfizer Inc.

23.42 -0.03 -0.13 4,503,764
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 1,860,040
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,256.24 +40.51 +0.10 116,642,818
DJTA

Dow Jones Transportation Average

14,718.96 -26.42 -0.18 22,174,309
SPX

S&P 500 Index

5,906.48 -5.69 -0.10
OEX

S&P 100 Index

2,883.76 -1.84 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,330.52 -33.43 -0.16
NYA

NYSE Composite Index

19,741.03 -2.82 -0.01
XAX

NYSE AMEX Composite Index

5,195.67 -16.45 -0.32
RUI

RUSSELL 1000 Index

3,231.70 -3.86 -0.12
RUT

Russell 2000 Index

2,064.60 -10.18 -0.49
RUA

Russell 3000 Index

3,355.79 -4.55 -0.14
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.83 +0.06 +0.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.59 -0.03 -0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.34 -9.72 -0.10
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

92.30 0.00 0.00