CL: Colgate-Palmolive Co.

As of Friday, November 6th, 2026

$ 96.56

-2.13 -2.16%

Open: 95.30
High: 97.46
Low: 95.30
Volume: 5,388,868
Previous Close on Thursday, November 5th, 2026

$ 98.69

-0.07 -0.07%

Open: 100.00
High: 101.18
Low: 98.45
Volume: 6,199,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 95.30 97.46 95.30 96.56 5,388,868 -2.13 -2.16
2026-11-05 100.00 101.18 98.45 98.69 6,199,083 -0.07 -0.07
2026-11-04 97.04 99.69 96.85 98.76 5,686,517 +3.14 +3.28
2026-11-03 96.76 96.90 95.25 95.62 5,127,641 -1.81 -1.86
2026-11-02 96.31 97.76 95.87 97.43 5,025,627 +2.14 +2.25
2026-10-30 98.00 98.38 94.82 95.29 8,558,616 +2.13 +2.29
2026-10-29 93.16 93.27 91.71 93.16 4,728,611 +1.47 +1.60
2026-10-28 91.05 92.16 90.47 91.69 4,630,982 -0.48 -0.52
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 101.18
On 2026-11-05		 95.25
On 2026-11-03		 1.27 1.33 101.18
On 2026-11-05		 95.30
On 2026-11-06		 -5.81 97.41
10D 101.18
On 2026-11-05		 90.47
On 2026-10-28		 2.52 2.68 101.18
On 2026-11-05		 95.30
On 2026-11-06		 -5.81 95.25
20D 101.18
On 2026-11-05		 88.25
On 2026-10-12		 8.29 9.39 97.50
On 2026-10-22		 90.47
On 2026-10-28		 -7.21 94.24
WTD 101.18
On 2026-11-05		 95.25
On 2026-11-03		 1.27 1.33 101.18
On 2026-11-05		 95.30
On 2026-11-06		 -5.81 97.41
MTD 101.18
On 2026-11-05		 95.25
On 2026-11-03		 1.27 1.33 101.18
On 2026-11-05		 95.30
On 2026-11-06		 -5.81 97.41
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +8.67 +2.75 5,297,739
KO

The Coca-Cola Company

95.72 -0.01 -0.01 18,450,078
PFE

Pfizer Inc.

29.32 -0.56 -1.87 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.32 -0.69 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.60 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
EXLS

ExlService Holdings Inc.

43.15 -0.46 -1.05 1,922,474
SCSC

ScanSource Inc.

42.78 -2.29 -5.08 693,944
CSX

CSX Corp.

49.19 -1.64 -3.23 13,730,867
CL

Colgate-Palmolive Co.

96.56 -2.13 -2.16 5,388,868