CL: Colgate-Palmolive Co.

As of Wednesday, December 7th, 2022

$ 77.21

-- 0 0%

Open: 77.21
High: 77.21
Low: 77.21
Volume: N/A
Previous Close on Tuesday, December 6th, 2022

$ 77.21

+0.09 +0.12%

Open: 77.22
High: 77.67
Low: 76.69
Volume: 3,020,084
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-06 77.22 77.67 76.69 77.21 3,020,084 +0.09 +0.12
2022-12-05 77.48 77.73 76.96 77.12 3,154,444 -1.05 -1.34
2022-12-02 77.47 78.25 77.27 78.17 2,774,056 +0.42 +0.54
2022-12-01 77.77 78.45 77.68 77.75 3,484,809 +0.27 +0.35
2022-11-30 75.86 77.48 75.70 77.48 5,242,843 +1.51 +1.99
2022-11-29 75.96 76.38 75.64 75.97 2,499,835 -0.41 -0.54
2022-11-28 76.54 76.97 76.25 76.38 2,511,779 -0.39 -0.51
2022-11-25 77.13 77.23 76.66 76.77 1,388,825 -0.16 -0.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.45
On 2022-12-01
75.70
On 2022-11-30
1.24 1.63 78.45
On 2022-12-01
76.69
On 2022-12-06
-2.24 77.55
10D 78.45
On 2022-12-01
75.64
On 2022-11-29
0.29 0.38 78.45
On 2022-12-01
76.69
On 2022-12-06
-2.24 77.02
20D 78.45
On 2022-12-01
73.35
On 2022-11-08
3.71 5.05 78.45
On 2022-12-01
76.69
On 2022-12-06
-2.24 76.08
WTD 77.73
On 2022-12-05
76.69
On 2022-12-06
-0.96 -1.23 77.73
On 2022-12-05
76.69
On 2022-12-06
-1.34 77.17
MTD 78.45
On 2022-12-01
76.69
On 2022-12-06
-0.27 -0.35 78.45
On 2022-12-01
76.69
On 2022-12-06
-2.24 77.56
As of Tuesday, December 6th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,857,352
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,302,975
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,928,960
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,056,522
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX

S&P 100 Index

1,755.27 -4.97 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,497.39 -52.29 -0.45
NYA

NYSE Composite Index

15,311.79 -16.66 -0.11
XAX

NYSE AMEX Composite Index

4,440.90 +56.45 +1.29
RUI

RUSSELL 1000 Index

2,156.61 -4.19 -0.19
RUT

Russell 2000 Index

1,806.90 -5.67 -0.31
RUA

Russell 3000 Index

2,270.78 -4.57 -0.20
W5000

Wilshire 5000 Total Market Index

39,020.67 -88.99 -0.23
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.99 +0.32 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.08 +0.34 +1.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.18 +0.46 +1.86
VXN

CBOE NASDAQ 100 Volatility Index

28.11 +0.58 +2.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,873.44 -9.94 -0.17
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

77.21 0.00 0.00