CL: Colgate-Palmolive Co.

As of Thursday, October 30th, 2025

$ 76.51

+0.78 +1.03%

Open: 75.95
High: 76.77
Low: 75.84
Volume: 8,641,608
Previous Close on Wednesday, October 29th, 2025

$ 75.73

-1.41 -1.83%

Open: 76.70
High: 76.77
Low: 75.38
Volume: 8,224,266
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 75.95 76.77 75.84 76.51 8,641,602 +0.78 +1.03
2025-10-29 76.70 76.77 75.38 75.73 8,224,266 -1.41 -1.83
2025-10-28 77.47 77.79 76.77 77.14 6,418,980 -0.69 -0.89
2025-10-27 77.87 78.06 77.38 77.83 8,276,493 -0.17 -0.22
2025-10-24 79.21 79.50 77.88 78.00 4,247,159 -0.44 -0.56
2025-10-23 79.75 79.81 77.94 78.44 6,198,543 -1.42 -1.78
2025-10-22 78.64 80.43 78.50 79.86 6,510,098 +1.24 +1.58
2025-10-21 78.82 79.05 78.22 78.62 4,443,932 -0.13 -0.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.50
On 2025-10-24
75.38
On 2025-10-29
-1.93 -2.46 79.50
On 2025-10-24
75.38
On 2025-10-29
-5.18 77.04
10D 80.43
On 2025-10-22
75.38
On 2025-10-29
-1.57 -2.01 80.43
On 2025-10-22
75.38
On 2025-10-29
-6.28 78.00
20D 80.43
On 2025-10-22
75.38
On 2025-10-29
-1.80 -2.30 80.43
On 2025-10-22
75.38
On 2025-10-29
-6.28 77.97
WTD 78.06
On 2025-10-27
75.38
On 2025-10-29
-1.49 -1.91 78.06
On 2025-10-27
75.38
On 2025-10-29
-3.43 76.80
MTD 80.43
On 2025-10-22
75.38
On 2025-10-29
-3.43 -4.29 80.43
On 2025-10-22
75.38
On 2025-10-29
-6.28 78.03
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

134.80 -6.96 -4.91 3,030,224
NTAP

NetApp Inc.

115.57 +1.45 +1.27 1,296,061
GPC

Genuine Parts Company

128.40 -0.75 -0.58 713,089
AVT

Avnet Inc.

48.22 -0.42 -0.86 1,202,334
CL

Colgate-Palmolive Co.

76.51 +0.78 +1.03 8,641,608