CL: Colgate-Palmolive Co.

As of Friday, July 26th, 2024

$ 99.39

+2.90 +3.01%

Open: 99.00
High: 100.61
Low: 98.32
Volume: 6,758,465
Previous Close on Thursday, July 25th, 2024

$ 96.49

-0.11 -0.11%

Open: 97.09
High: 98.31
Low: 96.37
Volume: 4,340,999

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 99.00 100.61 98.32 99.39 6,758,465 +2.90 +3.01
2024-07-25 97.09 98.31 96.37 96.49 4,340,999 -0.11 -0.11
2024-07-24 95.42 97.08 95.42 96.60 4,672,219 +0.05 +0.05
2024-07-23 98.15 98.18 96.36 96.55 4,124,149 -1.40 -1.43
2024-07-22 98.13 98.14 97.31 97.95 2,954,203 -0.13 -0.13
2024-07-19 99.03 99.07 97.65 98.08 4,199,310 -0.43 -0.44
2024-07-18 99.22 99.62 98.38 98.51 3,284,038 -0.88 -0.89
2024-07-17 97.96 99.63 97.74 99.39 4,104,911 +1.99 +2.04
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 100.61
On 2024-07-26		 95.42
On 2024-07-24		 1.31 1.34 98.18
On 2024-07-23		 95.42
On 2024-07-24		 -2.81 97.40
10D 100.61
On 2024-07-26		 95.42
On 2024-07-24		 1.32 1.35 99.63
On 2024-07-17		 95.42
On 2024-07-24		 -4.23 97.76
20D 100.61
On 2024-07-26		 95.02
On 2024-07-02		 1.22 1.24 99.63
On 2024-07-17		 95.42
On 2024-07-24		 -4.23 97.35
WTD 100.61
On 2024-07-26		 95.42
On 2024-07-24		 1.31 1.34 98.18
On 2024-07-23		 95.42
On 2024-07-24		 -2.81 97.40
MTD 100.61
On 2024-07-26		 95.02
On 2024-07-02		 2.35 2.42 99.63
On 2024-07-17		 95.42
On 2024-07-24		 -4.23 97.37
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

99.39 +2.90 +3.01 6,758,465