CL: Colgate-Palmolive Co.

As of Friday, March 17th, 2023

$ 72.20

-0.75 -1.03%

Open: 73.05
High: 73.05
Low: 71.83
Volume: 9,106,061
Previous Close on Thursday, March 16th, 2023

$ 72.95

+0.02 +0.03%

Open: 73.31
High: 73.45
Low: 72.62
Volume: 4,256,398

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 73.05 73.05 71.83 72.20 9,106,061 -0.75 -1.03
2023-03-16 73.31 73.45 72.62 72.95 4,256,398 +0.02 +0.03
2023-03-15 71.55 73.06 71.55 72.93 5,993,461 +0.69 +0.96
2023-03-14 71.70 72.32 71.38 72.24 5,097,683 +0.74 +1.03
2023-03-13 71.35 73.13 71.35 71.50 5,949,936 +0.19 +0.27
2023-03-10 71.73 71.78 71.19 71.31 3,693,785 -0.03 -0.04
2023-03-09 72.33 72.53 70.92 71.34 4,892,154 -0.62 -0.86
2023-03-08 71.43 72.04 71.24 71.96 2,942,805 +0.46 +0.64
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 73.45
On 2023-03-16		 71.35
On 2023-03-13		 0.89 1.25 73.13
On 2023-03-13		 71.38
On 2023-03-14		 -2.39 72.36
10D 74.04
On 2023-03-06		 70.92
On 2023-03-09		 -1.75 -2.37 74.04
On 2023-03-06		 70.92
On 2023-03-09		 -4.21 72.12
20D 75.04
On 2023-02-22		 70.92
On 2023-03-09		 -0.57 -0.78 75.04
On 2023-02-22		 70.92
On 2023-03-09		 -5.49 72.92
WTD 73.45
On 2023-03-16		 71.35
On 2023-03-13		 0.89 1.25 73.13
On 2023-03-13		 71.38
On 2023-03-14		 -2.39 72.36
MTD 74.09
On 2023-03-03		 70.92
On 2023-03-09		 -1.10 -1.50 74.09
On 2023-03-03		 70.92
On 2023-03-09		 -4.28 72.42
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56