CL: Colgate-Palmolive Co.

As of Friday, July 25th, 2025

$ 87.93

-0.52 -0.59%

Open: 88.39
High: 88.81
Low: 87.49
Volume: 3,184,891
Previous Close on Thursday, July 24th, 2025

$ 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
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 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
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
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
 
Recent
Ticker Last Chg %Chg Volume
T

AT&T Inc.

28.00 +0.08 +0.29 33,979,745
CL

Colgate-Palmolive Co.

87.93 -0.52 -0.59 3,184,891