CL: Colgate-Palmolive Co.

As of Monday, April 22nd, 2024

$ 88.33

+1.20 +1.38%

Open: 87.40
High: 88.73
Low: 87.24
Volume: 3,954,118
Previous Close on Friday, April 19th, 2024

$ 87.13

+0.42 +0.48%

Open: 86.10
High: 87.26
Low: 85.91
Volume: 6,004,614

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-22 87.40 88.73 87.24 88.33 3,954,118 +1.20 +1.38
2024-04-19 86.10 87.26 85.91 87.13 6,004,614 +0.42 +0.48
2024-04-18 87.00 87.31 86.40 86.71 4,847,176 -0.04 -0.05
2024-04-17 86.50 86.83 85.92 86.75 3,870,969 +0.58 +0.67
2024-04-16 86.56 86.73 86.12 86.17 3,073,769 0.00 0.00
2024-04-15 86.47 86.89 86.10 86.17 4,324,831 +0.32 +0.37
2024-04-12 85.73 86.25 85.68 85.85 5,907,596 -0.15 -0.17
2024-04-11 86.98 86.98 85.93 86.00 3,866,278 -0.56 -0.65
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 88.73
On 2024-04-22		 85.91
On 2024-04-19		 2.16 2.51 87.31
On 2024-04-18		 85.91
On 2024-04-19		 -1.60 87.02
10D 88.73
On 2024-04-22		 85.68
On 2024-04-12		 0.61 0.70 88.33
On 2024-04-09		 85.68
On 2024-04-12		 -3.00 86.73
20D 90.37
On 2024-03-28		 85.68
On 2024-04-12		 -0.87 -0.98 90.37
On 2024-03-28		 85.68
On 2024-04-12		 -5.20 87.70
WTD 88.73
On 2024-04-22		 87.24
On 2024-04-22		 1.20 1.38 -- -- -- 88.33
MTD 89.82
On 2024-04-01		 85.68
On 2024-04-12		 -1.72 -1.91 89.82
On 2024-04-01		 85.68
On 2024-04-12		 -4.61 87.28
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,953
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,599
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,643,910
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,077,569
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

88.33 +1.20 +1.38 3,954,118