CL: Colgate-Palmolive Co.

As of Monday, December 8th, 2025

$ 78.07

-- 0 0%

Open: 78.07
High: 78.07
Low: 78.07
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 78.07

+0.47 +0.61%

Open: 77.47
High: 78.21
Low: 77.24
Volume: 5,543,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 77.47 78.21 77.24 78.07 5,543,135 +0.47 +0.61
2025-12-04 78.21 78.50 77.55 77.60 5,679,896 -0.60 -0.77
2025-12-03 79.00 79.67 78.12 78.20 5,310,760 -0.62 -0.79
2025-12-02 79.46 79.46 77.86 78.82 9,188,021 -1.12 -1.40
2025-12-01 80.30 80.69 79.61 79.94 6,077,735 -0.45 -0.56
2025-11-28 80.00 80.44 79.91 80.39 2,564,092 +0.35 +0.44
2025-11-26 79.48 80.30 79.31 80.04 4,041,962 +0.22 +0.28
2025-11-25 79.78 80.07 79.21 79.82 5,944,013 +0.64 +0.81
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 80.69
On 2025-12-01		 77.24
On 2025-12-05		 -2.32 -2.89 80.69
On 2025-12-01		 77.24
On 2025-12-05		 -4.28 78.53
10D 81.35
On 2025-11-21		 77.24
On 2025-12-05		 -0.79 -1.00 81.35
On 2025-11-21		 77.24
On 2025-12-05		 -5.05 79.30
20D 81.35
On 2025-11-21		 77.09
On 2025-11-07		 0.80 1.04 81.35
On 2025-11-21		 77.24
On 2025-12-05		 -5.05 79.03
WTD 80.69
On 2025-12-01		 77.24
On 2025-12-05		 -2.32 -2.89 80.69
On 2025-12-01		 77.24
On 2025-12-05		 -4.28 78.53
MTD 80.69
On 2025-12-01		 77.24
On 2025-12-05		 -2.32 -2.89 80.69
On 2025-12-01		 77.24
On 2025-12-05		 -4.28 78.53
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.03 +2.09 +0.74 1,602,130
KO

The Coca-Cola Company

70.15 +0.15 +0.21 6,761,842
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,899,971
VZ

Verizon Communications Inc.

41.23 -0.46 -1.11 12,437,144
VIX

CBOE Volatility Index

16.64 +1.23 +7.98
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.93 -248.06 -0.52 266,060,655
DJTA

Dow Jones Transportation Average

17,150.35 -32.77 -0.19 53,840,214
SPX

S&P 500 Index

6,848.09 -22.31 -0.32
OEX

S&P 100 Index

3,439.74 -9.89 -0.29
NDX

NASDAQ 100 Index

25,629.69 -62.36 -0.24
NYA

NYSE Composite Index

21,711.73 -98.34 -0.45
XAX

NYSE AMEX Composite Index

7,049.09 -144.15 -2.00
RUI

RUSSELL 1000 Index

3,736.27 -12.60 -0.34
RUT

Russell 2000 Index

2,524.27 +2.78 +0.11
RUA

Russell 3000 Index

3,889.06 -12.35 -0.32
VIX

CBOE Volatility Index

16.64 +1.23 +7.98
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.60 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.12 +0.41 +1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.89 +0.62 +3.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,942.12 -21.00 -0.18
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

15.32 0.00 0.00
CL

Colgate-Palmolive Co.

78.07 0.00 0.00