CL: Colgate-Palmolive Co.
$ 87.93 |
|
-0.52 -0.59% |
Open: | 88.39 |
High: | 88.81 |
Low: | 87.49 |
Volume: | 3,184,891 |
$ 88.45
-0.34 -0.38%
Open: | 88.86 |
High: | 89.16 |
Low: | 88.24 |
Volume: | 2,502,789 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 88.39 | 88.81 | 87.49 | 87.93 | 3,184,891 | -0.52 | -0.59 |
2025-07-24 | 88.86 | 89.16 | 88.24 | 88.45 | 2,502,789 | -0.34 | -0.38 |
2025-07-23 | 88.86 | 88.87 | 88.18 | 88.79 | 3,502,343 | +0.09 | +0.10 |
2025-07-22 | 86.91 | 88.73 | 86.70 | 88.70 | 5,047,454 | +2.06 | +2.38 |
2025-07-21 | 86.64 | 87.21 | 86.57 | 86.64 | 3,499,211 | -0.20 | -0.23 |
2025-07-18 | 86.70 | 87.51 | 86.50 | 86.84 | 4,973,621 | -0.40 | -0.46 |
2025-07-17 | 87.66 | 88.33 | 86.95 | 87.24 | 3,782,618 | -0.42 | -0.48 |
2025-07-16 | 88.08 | 88.52 | 87.17 | 87.66 | 4,197,662 | -0.49 | -0.56 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 89.16 On 2025-07-24 |
86.57 On 2025-07-21 |
1.09 | 1.26 | 89.16 On 2025-07-24 |
87.49 On 2025-07-25 |
-1.87 | 88.10 |
10D | 89.69 On 2025-07-15 |
86.50 On 2025-07-18 |
-1.65 | -1.84 | 89.69 On 2025-07-15 |
86.50 On 2025-07-18 |
-3.56 | 87.93 |
20D | 94.19 On 2025-07-07 |
86.50 On 2025-07-18 |
0.14 | 0.16 | 94.19 On 2025-07-07 |
86.50 On 2025-07-18 |
-8.16 | 89.67 |
WTD | 89.16 On 2025-07-24 |
86.57 On 2025-07-21 |
1.09 | 1.26 | 89.16 On 2025-07-24 |
87.49 On 2025-07-25 |
-1.87 | 88.10 |
MTD | 94.19 On 2025-07-07 |
86.50 On 2025-07-18 |
-2.97 | -3.27 | 94.19 On 2025-07-07 |
86.50 On 2025-07-18 |
-8.16 | 89.65 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |