CL: Colgate-Palmolive Co.

As of Wednesday, May 29th, 2024

$ 91.94

-- 0 0%

Open: 91.94
High: 91.94
Low: 91.94
Volume: N/A
Previous Close on Tuesday, May 28th, 2024

$ 91.94

-1.36 -1.46%

Open: 92.87
High: 93.59
Low: 91.73
Volume: 4,276,898
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-28 92.87 93.59 91.73 91.94 4,276,898 -1.36 -1.46
2024-05-24 93.84 94.13 93.21 93.30 2,403,469 -0.43 -0.46
2024-05-23 94.52 95.01 93.65 93.73 3,673,131 -1.03 -1.09
2024-05-22 94.87 95.08 94.51 94.76 3,849,494 -0.41 -0.43
2024-05-21 94.83 95.23 94.43 95.17 4,496,414 +0.78 +0.83
2024-05-20 94.13 94.54 93.81 94.39 3,487,612 +0.26 +0.28
2024-05-17 94.54 94.54 93.75 94.13 4,135,166 -0.40 -0.42
2024-05-16 94.65 94.81 94.11 94.53 3,238,844 0.00 0.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 95.23
On 2024-05-21
91.73
On 2024-05-28
-2.45 -2.60 95.23
On 2024-05-21
91.73
On 2024-05-28
-3.68 93.78
10D 95.23
On 2024-05-21
91.73
On 2024-05-28
-2.52 -2.67 95.23
On 2024-05-21
91.73
On 2024-05-28
-3.68 94.11
20D 95.59
On 2024-05-13
90.79
On 2024-04-30
1.45 1.60 95.59
On 2024-05-13
91.73
On 2024-05-28
-4.03 93.75
WTD 93.59
On 2024-05-28
91.73
On 2024-05-28
-1.36 -1.46 -- -- -- 91.94
MTD 95.59
On 2024-05-13
90.83
On 2024-05-01
0.02 0.02 95.59
On 2024-05-13
91.73
On 2024-05-28
-4.03 93.85
As of Tuesday, May 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,812,999
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,849,833
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,126,675
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,098,798
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 291,851,064
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,598,031
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61 -54.53 -0.59
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

91.94 0.00 0.00