CL: Colgate-Palmolive Co.
$ 107.86 |
|
-0.67 -0.62% |
Open: | 108.57 |
High: | 109.04 |
Low: | 107.78 |
Volume: | 3,937,184 |
$ 108.53
-0.24 -0.22%
Open: | 109.00 |
High: | 109.30 |
Low: | 108.14 |
Volume: | 4,489,034 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-09-06 | 108.57 | 109.04 | 107.78 | 107.86 | 3,937,184 | -0.67 | -0.62 |
2024-09-05 | 109.00 | 109.30 | 108.14 | 108.53 | 4,489,034 | -0.24 | -0.22 |
2024-09-04 | 108.16 | 108.98 | 107.81 | 108.77 | 4,420,292 | +0.99 | +0.92 |
2024-09-03 | 106.50 | 107.95 | 106.35 | 107.78 | 4,066,854 | +1.28 | +1.20 |
2024-08-30 | 105.85 | 106.70 | 105.67 | 106.50 | 4,951,340 | +0.69 | +0.65 |
2024-08-29 | 105.80 | 106.10 | 105.28 | 105.81 | 2,572,504 | +0.02 | +0.02 |
2024-08-28 | 106.41 | 106.72 | 105.23 | 105.79 | 3,166,845 | -0.13 | -0.12 |
2024-08-27 | 105.31 | 106.04 | 104.62 | 105.92 | 3,139,151 | +0.83 | +0.79 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 109.30 On 2024-09-05 |
105.67 On 2024-08-30 |
2.05 | 1.94 | 109.30 On 2024-09-05 |
107.78 On 2024-09-06 |
-1.39 | 107.89 |
10D | 109.30 On 2024-09-05 |
103.11 On 2024-08-23 |
3.91 | 3.76 | 109.30 On 2024-09-05 |
107.78 On 2024-09-06 |
-1.39 | 106.63 |
20D | 109.30 On 2024-09-05 |
99.75 On 2024-08-14 |
5.15 | 5.01 | 102.73 On 2024-08-09 |
99.75 On 2024-08-14 |
-2.90 | 104.41 |
WTD | 109.30 On 2024-09-05 |
106.35 On 2024-09-03 |
1.36 | 1.28 | 109.30 On 2024-09-05 |
107.78 On 2024-09-06 |
-1.39 | 108.24 |
MTD | 109.30 On 2024-09-05 |
106.35 On 2024-09-03 |
1.36 | 1.28 | 109.30 On 2024-09-05 |
107.78 On 2024-09-06 |
-1.39 | 108.24 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,345.41 | -410.34 | -1.01 | 370,443,461 |
DJTA
Dow Jones Transportation Average |
15,427.06 | -190.44 | -1.22 | 87,292,571 |
SPX
S&P 500 Index |
5,408.42 | -94.99 | -1.73 | |
OEX
S&P 100 Index |
2,589.43 | -52.70 | -1.99 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,421.31 | -509.02 | -2.69 | |
NYA
NYSE Composite Index |
18,663.14 | -214.88 | -1.14 | |
XAX
NYSE AMEX Composite Index |
4,827.96 | -104.25 | -2.11 | |
RUI
RUSSELL 1000 Index |
2,950.08 | -51.55 | -1.72 | |
RUT
Russell 2000 Index |
2,091.41 | -40.65 | -1.91 | |
RUA
Russell 3000 Index |
3,077.84 | -54.07 | -1.73 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
22.38 | +2.48 | +12.46 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.38 | +0.95 | +4.24 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.79 | +1.34 | +6.25 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.74 | +1.81 | +8.65 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,238.04 | -132.58 | -1.41 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CL
Colgate-Palmolive Co. |
107.86 | -0.67 | -0.62 | 3,937,184 |