CL: Colgate-Palmolive Co.

As of Thursday, April 23rd, 2026

$ 83.72

+1.37 +1.66%

Open: 82.70
High: 84.13
Low: 82.41
Volume: 5,358,592
Previous Close on Wednesday, April 22nd, 2026

$ 82.35

+0.54 +0.66%

Open: 82.19
High: 82.71
Low: 81.82
Volume: 4,332,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 82.70 84.13 82.41 83.72 5,358,592 +1.37 +1.66
2026-04-22 82.19 82.71 81.82 82.35 4,332,551 +0.54 +0.66
2026-04-21 84.12 84.15 81.79 81.81 5,362,357 -1.72 -2.06
2026-04-20 84.62 84.75 83.02 83.53 4,961,796 -2.28 -2.66
2026-04-17 83.70 86.30 83.67 85.81 6,369,443 +2.19 +2.62
2026-04-16 83.26 84.31 83.16 83.62 4,306,712 +0.13 +0.16
2026-04-15 84.00 84.36 82.60 83.49 4,906,696 -0.67 -0.80
2026-04-14 83.34 84.61 83.28 84.16 7,640,575 +0.18 +0.21
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 86.30
On 2026-04-17		 81.79
On 2026-04-21		 0.10 0.12 86.30
On 2026-04-17		 81.79
On 2026-04-21		 -5.23 83.44
10D 86.30
On 2026-04-17		 81.79
On 2026-04-21		 -2.32 -2.70 86.30
On 2026-04-17		 81.79
On 2026-04-21		 -5.23 83.68
20D 86.67
On 2026-03-30		 81.79
On 2026-04-21		 -1.77 -2.07 86.67
On 2026-03-30		 81.79
On 2026-04-21		 -5.63 84.30
WTD 84.75
On 2026-04-20		 81.79
On 2026-04-21		 -2.09 -2.44 84.75
On 2026-04-20		 81.79
On 2026-04-21		 -3.49 82.85
MTD 86.40
On 2026-04-09		 81.79
On 2026-04-21		 -1.51 -1.77 86.40
On 2026-04-09		 81.79
On 2026-04-21		 -5.34 84.16
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

83.72 +1.37 +1.66 5,358,592