CL: Colgate-Palmolive Co.

As of Monday, October 19th, 2026

$ 93.39

-0.72 -0.77%

Open: 93.04
High: 93.73
Low: 92.86
Volume: 3,474,719
Previous Close on Friday, October 16th, 2026

$ 94.11

+1.44 +1.55%

Open: 93.50
High: 94.12
Low: 92.93
Volume: 5,765,474

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-19 93.04 93.73 92.86 93.39 3,474,488 -0.72 -0.77
2026-10-16 93.50 94.12 92.93 94.11 5,765,474 +1.44 +1.55
2026-10-15 94.26 95.33 92.12 92.67 8,160,648 -0.11 -0.12
2026-10-14 90.63 92.87 90.63 92.78 5,369,017 +2.83 +3.15
2026-10-13 90.92 91.05 89.38 89.95 3,482,278 -0.03 -0.03
2026-10-12 88.34 89.98 88.25 89.98 4,495,340 +1.71 +1.94
2026-10-09 87.67 88.66 87.64 88.27 3,166,320 +0.17 +0.19
2026-10-08 87.28 88.38 87.09 88.10 4,053,080 +0.89 +1.02
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 95.33
On 2026-10-15		 89.38
On 2026-10-13		 3.41 3.79 95.33
On 2026-10-15		 92.86
On 2026-10-19		 -2.59 92.58
10D 95.33
On 2026-10-15		 86.23
On 2026-10-06		 7.20 8.35 95.33
On 2026-10-15		 92.86
On 2026-10-19		 -2.59 90.37
20D 95.33
On 2026-10-15		 83.99
On 2026-10-02		 7.13 8.27 87.55
On 2026-09-22		 83.99
On 2026-10-02		 -4.07 88.07
WTD 93.73
On 2026-10-19		 92.86
On 2026-10-19		 -0.72 -0.77 -- -- -- 93.39
MTD 95.33
On 2026-10-15		 83.99
On 2026-10-02		 8.07 9.46 95.33
On 2026-10-15		 92.86
On 2026-10-19		 -2.59 89.13
As of Monday, October 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.28 -2.55 -0.81 5,049,634
KO

The Coca-Cola Company

93.42 -0.48 -0.51 16,464,854
PFE

Pfizer Inc.

29.44 -0.14 -0.47 20,521,579
VZ

Verizon Communications Inc.

44.15 -0.64 -1.43 15,974,821
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,966.03 -36.38 -0.07 391,521,774
DJTA

Dow Jones Transportation Average

19,701.19 -178.64 -0.90 55,293,786
SPX

S&P 500 Index

7,690.73 +31.29 +0.41
OEX

S&P 100 Index

3,830.95 +23.33 +0.61
NDX

NASDAQ 100 Index

29,529.34 +341.80 +1.17
NYA

NYSE Composite Index

23,967.07 -121.56 -0.50
XAX

NYSE AMEX Composite Index

8,581.06 +42.56 +0.50
RUI

RUSSELL 1000 Index

4,177.88 +15.70 +0.38
RUT

Russell 2000 Index

2,728.30 +6.93 +0.25
RUA

Russell 3000 Index

4,345.32 +16.12 +0.37
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.32 -1.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.14 -0.53 -2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.92 -4.49
 
Recent
Ticker Last Chg %Chg Volume
SCSC

ScanSource Inc.

59.28 -0.74 -1.23 190,252
CL

Colgate-Palmolive Co.

93.39 -0.72 -0.77 3,474,719