CL: Colgate-Palmolive Co.

As of Tuesday, September 29th, 2026

$ 86.46

-0.06 -0.07%

Open: 85.84
High: 86.51
Low: 85.58
Volume: 3,901,293
Previous Close on Monday, September 28th, 2026

$ 86.52

+0.46 +0.53%

Open: 85.65
High: 86.61
Low: 85.30
Volume: 4,409,424

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-29 85.84 86.51 85.58 86.46 3,901,293 -0.06 -0.07
2026-09-28 85.65 86.61 85.30 86.52 4,409,424 +0.46 +0.53
2026-09-25 85.09 86.14 85.05 86.06 3,467,470 +0.74 +0.87
2026-09-24 86.33 87.25 85.29 85.32 4,754,616 -0.61 -0.71
2026-09-23 86.77 87.40 85.77 85.93 6,042,535 -1.12 -1.29
2026-09-22 87.09 87.55 86.86 87.05 6,911,475 +0.79 +0.92
2026-09-21 87.26 87.27 86.03 86.26 6,835,574 -1.21 -1.38
2026-09-18 87.11 87.73 86.79 87.47 10,603,175 -0.26 -0.30
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 87.40
On 2026-09-23		 85.05
On 2026-09-25		 -0.59 -0.68 87.40
On 2026-09-23		 85.05
On 2026-09-25		 -2.69 86.06
10D 87.76
On 2026-09-16		 85.05
On 2026-09-25		 -0.54 -0.62 87.76
On 2026-09-16		 85.05
On 2026-09-25		 -3.08 86.58
20D 91.44
On 2026-09-01		 85.05
On 2026-09-25		 -3.36 -3.74 91.44
On 2026-09-01		 85.05
On 2026-09-25		 -6.98 87.52
WTD 86.61
On 2026-09-28		 85.30
On 2026-09-28		 0.40 0.46 86.61
On 2026-09-28		 85.58
On 2026-09-29		 -1.19 86.49
MTD 91.44
On 2026-09-01		 85.05
On 2026-09-25		 -3.36 -3.74 91.44
On 2026-09-01		 85.05
On 2026-09-25		 -6.98 87.52
As of Tuesday, September 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.89 -0.35 -0.11 3,709,811
KO

The Coca-Cola Company

86.84 -0.34 -0.39 12,832,456
PFE

Pfizer Inc.

28.72 0.00 0.00 32,682,146
VZ

Verizon Communications Inc.

45.98 -0.70 -1.50 17,846,205
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.92 -131.59 -0.26 386,242,184
DJTA

Dow Jones Transportation Average

19,650.37 +67.83 +0.35 54,561,949
SPX

S&P 500 Index

7,670.84 -12.85 -0.17
OEX

S&P 100 Index

3,825.43 -11.11 -0.29
NDX

NASDAQ 100 Index

30,339.33 +62.52 +0.21
NYA

NYSE Composite Index

23,709.60 -47.71 -0.20
XAX

NYSE AMEX Composite Index

8,156.93 -17.71 -0.22
RUI

RUSSELL 1000 Index

4,167.00 -6.41 -0.15
RUT

Russell 2000 Index

2,807.92 -9.99 -0.35
RUA

Russell 3000 Index

4,339.32 -7.02 -0.16
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.20 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.09 -0.14 -0.77
 
Recent
Ticker Last Chg %Chg Volume
EXLS

ExlService Holdings Inc.

34.58 -0.02 -0.06 1,959,468
CL

Colgate-Palmolive Co.

86.46 -0.06 -0.07 3,901,293