CL: Colgate-Palmolive Co.

As of Friday, December 26th, 2025

$ 79.73

-0.52 -0.65%

Open: 80.17
High: 80.35
Low: 79.55
Volume: 2,934,962
Previous Close on Wednesday, December 24th, 2025

$ 80.25

+0.32 +0.40%

Open: 79.77
High: 80.40
Low: 79.70
Volume: 1,879,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 80.17 80.35 79.55 79.73 2,934,962 -0.52 -0.65
2025-12-24 79.77 80.40 79.70 80.25 1,879,651 +0.32 +0.40
2025-12-23 78.91 80.05 78.83 79.93 5,902,499 +0.89 +1.13
2025-12-22 77.90 79.07 77.77 79.04 5,194,311 +0.68 +0.87
2025-12-19 78.05 78.70 77.80 78.36 11,413,421 +0.63 +0.81
2025-12-18 79.41 79.57 77.50 77.73 9,877,590 -2.00 -2.51
2025-12-17 79.00 80.13 78.99 79.73 4,902,723 +0.78 +0.99
2025-12-16 79.95 80.00 78.94 78.95 5,342,771 -0.48 -0.60
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 80.40
On 2025-12-24		 77.77
On 2025-12-22		 2.00 2.57 80.40
On 2025-12-24		 79.55
On 2025-12-26		 -1.06 79.46
10D 80.40
On 2025-12-24		 77.15
On 2025-12-12		 2.48 3.21 80.13
On 2025-12-17		 77.50
On 2025-12-18		 -3.28 79.15
20D 80.69
On 2025-12-01		 76.02
On 2025-12-08		 -0.31 -0.39 80.69
On 2025-12-01		 76.02
On 2025-12-08		 -5.79 78.63
WTD 80.40
On 2025-12-24		 77.77
On 2025-12-22		 1.37 1.75 80.40
On 2025-12-24		 79.55
On 2025-12-26		 -1.06 79.74
MTD 80.69
On 2025-12-01		 76.02
On 2025-12-08		 -0.66 -0.82 80.69
On 2025-12-01		 76.02
On 2025-12-08		 -5.79 78.54
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

79.73 -0.52 -0.65 2,934,962