CL: Colgate-Palmolive Co.

As of Thursday, October 9th, 2025

$ 77.81

-0.19 -0.24%

Open: 78.00
High: 78.51
Low: 77.65
Volume: 6,185,582
Previous Close on Wednesday, October 8th, 2025

$ 78.00

-1.11 -1.40%

Open: 78.94
High: 79.43
Low: 77.84
Volume: 5,928,317

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 78.00 78.51 77.65 77.81 6,185,582 -0.19 -0.24
2025-10-08 78.94 79.43 77.84 78.00 5,928,317 -1.11 -1.40
2025-10-07 77.55 79.47 77.09 79.11 7,350,165 +1.66 +2.14
2025-10-06 78.00 78.42 77.32 77.45 7,471,627 -0.55 -0.71
2025-10-03 78.33 78.87 77.91 78.00 6,721,408 -0.31 -0.40
2025-10-02 78.60 79.31 78.18 78.31 5,666,142 -0.70 -0.89
2025-10-01 80.25 80.40 78.86 79.01 6,937,635 -0.93 -1.16
2025-09-30 80.28 80.49 79.60 79.94 6,578,928 -0.46 -0.57
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 79.47
On 2025-10-07		 77.09
On 2025-10-07		 -0.50 -0.64 79.47
On 2025-10-07		 77.65
On 2025-10-09		 -2.28 78.07
10D 80.57
On 2025-09-29		 77.09
On 2025-10-07		 -1.89 -2.37 80.57
On 2025-09-29		 77.09
On 2025-10-07		 -4.31 78.76
20D 84.54
On 2025-09-12		 77.09
On 2025-10-07		 -6.25 -7.44 84.54
On 2025-09-12		 77.09
On 2025-10-07		 -8.81 79.99
WTD 79.47
On 2025-10-07		 77.09
On 2025-10-07		 -0.19 -0.24 79.47
On 2025-10-07		 77.65
On 2025-10-09		 -2.28 78.09
MTD 80.40
On 2025-10-01		 77.09
On 2025-10-07		 -2.13 -2.66 80.40
On 2025-10-01		 77.09
On 2025-10-07		 -4.12 78.24
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ACB

Aurora Cannabis Inc.

6.14 +0.04 +0.66 3,987,778
T

AT&T Inc.

26.10 -0.15 -0.57 32,156,624
AIHS

Senmiao Technology Limited

2.20 +0.05 +2.33 213,940
AVT

Avnet Inc.

50.94 -0.80 -1.55 818,858
CL

Colgate-Palmolive Co.

77.81 -0.19 -0.24 6,185,582