CL: Colgate-Palmolive Co.

As of Wednesday, April 16th, 2025

$ 93.49

-0.77 -0.82%

Open: 94.91
High: 95.00
Low: 93.21
Volume: 4,120,066
Previous Close on Tuesday, April 15th, 2025

$ 94.26

-0.72 -0.76%

Open: 94.98
High: 95.58
Low: 94.21
Volume: 3,874,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 94.91 95.00 93.21 93.49 4,120,066 -0.77 -0.82
2025-04-15 94.98 95.58 94.21 94.26 3,874,772 -0.72 -0.76
2025-04-14 94.04 95.31 93.49 94.98 3,654,508 +0.98 +1.04
2025-04-11 91.44 94.53 91.28 94.00 5,308,873 +2.20 +2.40
2025-04-10 90.14 92.71 89.52 91.80 6,438,887 +1.57 +1.74
2025-04-09 87.73 91.73 87.48 90.23 7,385,501 +1.63 +1.84
2025-04-08 90.30 90.62 87.72 88.60 5,672,385 -0.59 -0.66
2025-04-07 89.75 91.21 88.05 89.19 7,773,045 -2.47 -2.69
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 95.58
On 2025-04-15		 89.52
On 2025-04-10		 3.26 3.61 95.58
On 2025-04-15		 93.21
On 2025-04-16		 -2.48 93.71
10D 97.73
On 2025-04-04		 87.48
On 2025-04-09		 -0.06 -0.06 97.73
On 2025-04-04		 87.48
On 2025-04-09		 -10.49 92.42
20D 97.73
On 2025-04-04		 87.48
On 2025-04-09		 3.05 3.37 97.73
On 2025-04-04		 87.48
On 2025-04-09		 -10.49 92.22
WTD 95.58
On 2025-04-15		 93.21
On 2025-04-16		 -0.51 -0.54 95.58
On 2025-04-15		 93.21
On 2025-04-16		 -2.48 94.24
MTD 97.73
On 2025-04-04		 87.48
On 2025-04-09		 -0.21 -0.22 97.73
On 2025-04-04		 87.48
On 2025-04-09		 -10.49 92.64
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

93.49 -0.77 -0.82 4,120,066