CL: Colgate-Palmolive Co.

As of Wednesday, May 13th, 2026

$ 87.87

+0.43 +0.49%

Open: 86.92
High: 87.96
Low: 86.31
Volume: 5,478,270
Previous Close on Tuesday, May 12th, 2026

$ 87.44

+0.70 +0.81%

Open: 87.13
High: 88.82
Low: 86.81
Volume: 4,897,318

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 86.92 87.96 86.31 87.87 5,478,270 +0.43 +0.49
2026-05-12 87.13 88.82 86.81 87.44 4,897,318 +0.70 +0.81
2026-05-11 87.39 87.39 85.97 86.74 4,369,699 -0.81 -0.93
2026-05-08 87.67 88.57 87.21 87.55 4,434,137 +0.19 +0.22
2026-05-07 88.18 88.18 86.63 87.36 4,962,073 -0.80 -0.91
2026-05-06 87.49 89.07 87.24 88.16 5,761,413 +1.83 +2.12
2026-05-05 85.36 87.33 84.08 86.33 5,080,117 +0.96 +1.12
2026-05-04 85.91 86.40 84.81 85.37 4,600,585 -1.89 -2.17
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 88.82
On 2026-05-12		 85.97
On 2026-05-11		 -0.29 -0.33 88.57
On 2026-05-08		 85.97
On 2026-05-11		 -2.94 87.39
10D 89.34
On 2026-05-01		 84.08
On 2026-05-05		 3.38 4.00 89.34
On 2026-05-01		 84.08
On 2026-05-05		 -5.89 86.94
20D 89.34
On 2026-05-01		 81.79
On 2026-04-21		 4.38 5.25 89.34
On 2026-05-01		 84.08
On 2026-05-05		 -5.89 85.46
WTD 88.82
On 2026-05-12		 85.97
On 2026-05-11		 0.32 0.37 88.82
On 2026-05-12		 86.31
On 2026-05-13		 -2.83 87.35
MTD 89.34
On 2026-05-01		 84.08
On 2026-05-05		 2.51 2.94 89.34
On 2026-05-01		 84.08
On 2026-05-05		 -5.89 87.12
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
ACGL

Arch Capital Group Ltd.

93.32 -0.99 -1.05 2,376,569
CL

Colgate-Palmolive Co.

87.87 +0.43 +0.49 5,478,270