CL: Colgate-Palmolive Co.

As of Friday, September 22nd, 2023

$ 72.45

-0.77 -1.05%

Open: 73.32
High: 73.68
Low: 72.34
Volume: 4,242,109
Previous Close on Thursday, September 21st, 2023

$ 73.22

-0.54 -0.73%

Open: 73.85
High: 73.98
Low: 73.20
Volume: 3,314,426

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 73.32 73.68 72.34 72.45 4,242,109 -0.77 -1.05
2023-09-21 73.85 73.98 73.20 73.22 3,314,426 -0.54 -0.73
2023-09-20 73.47 73.95 73.03 73.76 4,138,410 +0.54 +0.74
2023-09-19 73.66 73.69 72.60 73.22 3,015,958 -0.63 -0.85
2023-09-18 73.40 74.11 72.85 73.85 4,041,219 +0.68 +0.93
2023-09-15 73.29 73.79 72.92 73.17 5,515,028 -0.29 -0.39
2023-09-14 72.89 73.47 72.57 73.46 3,404,632 +0.63 +0.87
2023-09-13 72.93 73.22 72.48 72.83 3,111,266 +0.31 +0.43
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 74.11
On 2023-09-18		 72.34
On 2023-09-22		 -0.72 -0.98 74.11
On 2023-09-18		 72.34
On 2023-09-22		 -2.39 73.30
10D 74.13
On 2023-09-11		 72.34
On 2023-09-22		 -0.75 -1.02 74.13
On 2023-09-11		 72.34
On 2023-09-22		 -2.41 73.24
20D 74.18
On 2023-09-07		 72.28
On 2023-09-06		 -0.87 -1.19 74.18
On 2023-09-07		 72.34
On 2023-09-22		 -2.48 73.29
WTD 74.11
On 2023-09-18		 72.34
On 2023-09-22		 -0.72 -0.98 74.11
On 2023-09-18		 72.34
On 2023-09-22		 -2.39 73.30
MTD 74.18
On 2023-09-07		 72.28
On 2023-09-06		 -1.02 -1.39 74.18
On 2023-09-07		 72.34
On 2023-09-22		 -2.48 73.17
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22