CL: Colgate-Palmolive Co.

As of Tuesday, March 11th, 2025

$ 94.10

-3.40 -3.49%

Open: 96.22
High: 96.73
Low: 93.93
Volume: 6,640,122
Previous Close on Monday, March 10th, 2025

$ 97.50

+0.76 +0.79%

Open: 97.34
High: 100.18
Low: 97.19
Volume: 9,686,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 96.22 96.73 93.93 94.10 6,640,122 -3.40 -3.49
2025-03-10 97.34 100.18 97.19 97.50 9,686,504 +0.76 +0.79
2025-03-07 92.84 98.34 92.84 96.74 10,066,069 +3.45 +3.70
2025-03-06 91.80 93.48 91.40 93.29 4,700,659 +1.54 +1.68
2025-03-05 90.40 92.21 90.34 91.75 3,440,097 +0.69 +0.76
2025-03-04 93.27 95.22 91.02 91.06 6,107,440 -1.75 -1.89
2025-03-03 90.99 92.81 90.93 92.81 4,729,091 +1.64 +1.80
2025-02-28 91.04 91.94 90.06 91.17 5,332,677 +0.97 +1.08
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 100.18
On 2025-03-10		 90.34
On 2025-03-05		 3.04 3.34 100.18
On 2025-03-10		 93.93
On 2025-03-11		 -6.24 94.68
10D 100.18
On 2025-03-10		 89.60
On 2025-02-27		 1.81 1.96 100.18
On 2025-03-10		 93.93
On 2025-03-11		 -6.24 92.88
20D 100.18
On 2025-03-10		 85.32
On 2025-02-18		 8.14 9.47 100.18
On 2025-03-10		 93.93
On 2025-03-11		 -6.24 90.51
WTD 100.18
On 2025-03-10		 93.93
On 2025-03-11		 -2.64 -2.73 100.18
On 2025-03-10		 93.93
On 2025-03-11		 -6.24 95.80
MTD 100.18
On 2025-03-10		 90.34
On 2025-03-05		 2.93 3.21 100.18
On 2025-03-10		 93.93
On 2025-03-11		 -6.24 93.89
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

94.10 -3.40 -3.49 6,640,122