CL: Colgate-Palmolive Co.

As of Friday, September 12th, 2025

$ 83.28

-0.78 -0.93%

Open: 83.75
High: 84.54
Low: 83.27
Volume: 2,947,861
Previous Close on Thursday, September 11th, 2025

$ 84.06

+0.86 +1.03%

Open: 83.38
High: 84.30
Low: 83.25
Volume: 3,309,939
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-09-12 83.75 84.54 83.27 83.28 2,947,854 -0.78 -0.93
2025-09-11 83.38 84.30 83.25 84.06 3,309,939 +0.86 +1.03
2025-09-10 83.71 84.09 82.29 83.20 4,331,660 -1.08 -1.28
2025-09-09 84.07 84.69 83.80 84.28 3,579,650 +0.09 +0.11
2025-09-08 84.92 85.08 83.97 84.19 3,971,433 -0.94 -1.10
2025-09-05 83.47 85.76 83.12 85.13 6,153,578 +1.46 +1.74
2025-09-04 84.10 84.10 83.02 83.67 5,907,575 -0.14 -0.17
2025-09-03 84.52 84.75 82.65 83.81 4,622,646 -0.58 -0.69

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.08
On 2025-09-08
82.29
On 2025-09-10
-1.85 -2.17 85.08
On 2025-09-08
82.29
On 2025-09-10
-3.28 83.80
10D 85.76
On 2025-09-05
82.29
On 2025-09-10
-0.14 -0.17 85.76
On 2025-09-05
82.29
On 2025-09-10
-4.05 84.01
20D 87.95
On 2025-08-20
82.29
On 2025-09-10
-1.37 -1.62 87.95
On 2025-08-20
82.29
On 2025-09-10
-6.43 84.48
WTD 85.08
On 2025-09-08
82.29
On 2025-09-10
-1.85 -2.17 85.08
On 2025-09-08
82.29
On 2025-09-10
-3.28 83.80
MTD 85.76
On 2025-09-05
82.29
On 2025-09-10
-0.79 -0.94 85.76
On 2025-09-05
82.29
On 2025-09-10
-4.05 84.00
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ACLS

Axcelis Technologies Inc.

85.55 -0.81 -0.94 274,178
EXLS

ExlService Holdings Inc.

43.59 -0.54 -1.22 999,550
T

AT&T Inc.

29.57 +0.08 +0.27 22,780,779
AIHS

Senmiao Technology Limited

2.14 +0.01 +0.47 181,460
CL

Colgate-Palmolive Co.

83.28 -0.78 -0.93 2,947,861