CL: Colgate-Palmolive Co.

As of Monday, November 17th, 2025

$ 78.05

-- 0 0%

Open: 78.05
High: 78.05
Low: 78.05
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 78.05

-0.74 -0.94%

Open: 78.87
High: 79.68
Low: 77.87
Volume: 6,950,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 78.87 79.68 77.87 78.05 6,950,757 -0.74 -0.94
2025-11-13 78.63 79.35 78.48 78.79 6,161,080 +0.23 +0.29
2025-11-12 79.43 79.74 78.53 78.56 5,922,449 -0.91 -1.15
2025-11-11 78.79 79.67 77.92 79.47 8,026,611 +1.00 +1.27
2025-11-10 78.39 78.99 78.04 78.47 6,405,403 -0.29 -0.37
2025-11-07 77.85 78.99 77.09 78.76 8,565,656 +1.49 +1.93
2025-11-06 76.60 77.63 76.45 77.27 6,711,957 +0.36 +0.47
2025-11-05 76.76 77.14 76.01 76.91 7,515,013 +0.36 +0.47
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 79.74
On 2025-11-12		 77.87
On 2025-11-14		 -0.71 -0.90 79.74
On 2025-11-12		 77.87
On 2025-11-14		 -2.34 78.67
10D 79.74
On 2025-11-12		 74.55
On 2025-11-03		 1.00 1.30 79.74
On 2025-11-12		 77.87
On 2025-11-14		 -2.34 77.78
20D 80.43
On 2025-10-22		 74.55
On 2025-11-03		 -1.07 -1.35 80.43
On 2025-10-22		 74.55
On 2025-11-03		 -7.32 77.79
WTD 79.74
On 2025-11-12		 77.87
On 2025-11-14		 -0.71 -0.90 79.74
On 2025-11-12		 77.87
On 2025-11-14		 -2.34 78.67
MTD 79.74
On 2025-11-12		 74.55
On 2025-11-03		 1.00 1.30 79.74
On 2025-11-12		 77.87
On 2025-11-14		 -2.34 77.78
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.06 -2.76 -0.91 855,929
KO

The Coca-Cola Company

71.04 -0.13 -0.18 3,309,616
PFE

Pfizer Inc.

25.47 +0.41 +1.64 26,779,123
VZ

Verizon Communications Inc.

41.15 +0.09 +0.22 5,825,616
VIX

CBOE Volatility Index

21.00 +1.17 +5.90
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,048.08 -99.40 -0.21 180,335,988
DJTA

Dow Jones Transportation Average

15,937.36 -135.20 -0.84 27,717,374
SPX

S&P 500 Index

6,722.42 -11.69 -0.17
OEX

S&P 100 Index

3,382.04 -4.49 -0.13
NDX

NASDAQ 100 Index

24,988.16 -20.09 -0.08
NYA

NYSE Composite Index

21,410.20 -60.06 -0.28
XAX

NYSE AMEX Composite Index

7,275.27 -14.55 -0.20
RUI

RUSSELL 1000 Index

3,663.38 -7.43 -0.20
RUT

Russell 2000 Index

2,376.45 -11.78 -0.49
RUA

Russell 3000 Index

3,806.52 -8.19 -0.21
VIX

CBOE Volatility Index

21.00 +1.17 +5.90
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.49 +0.13 +0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.73 +0.38 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.20 +0.62 +2.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,705.55 -5.96 -0.05
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

78.05 0.00 0.00