CL: Colgate-Palmolive Co.

As of Friday, January 17th, 2025

$ 88.69

+0.13 +0.15%

Open: 88.41
High: 89.57
Low: 88.19
Volume: 4,992,809
Previous Close on Thursday, January 16th, 2025

$ 88.56

+0.70 +0.80%

Open: 87.60
High: 88.63
Low: 87.38
Volume: 3,333,770

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 88.41 89.57 88.19 88.69 4,990,783 +0.13 +0.15
2025-01-16 87.60 88.63 87.38 88.56 3,333,770 +0.70 +0.80
2025-01-15 88.46 88.65 87.56 87.86 4,587,886 +0.19 +0.22
2025-01-14 87.21 87.78 87.01 87.67 3,752,394 +0.57 +0.65
2025-01-13 86.67 87.49 86.33 87.10 7,627,126 +0.74 +0.86
2025-01-10 86.37 87.09 85.87 86.36 5,481,770 -1.10 -1.26
2025-01-08 87.11 87.59 86.86 87.46 5,009,033 +0.07 +0.08
2025-01-07 87.94 88.60 87.09 87.39 4,741,668 -0.15 -0.17
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 89.57
On 2025-01-17		 86.33
On 2025-01-13		 2.33 2.70 88.65
On 2025-01-15		 87.38
On 2025-01-16		 -1.43 87.98
10D 90.78
On 2025-01-03		 85.87
On 2025-01-10		 -1.86 -2.05 90.78
On 2025-01-03		 85.87
On 2025-01-10		 -5.40 87.88
20D 94.13
On 2024-12-18		 85.87
On 2025-01-10		 -4.80 -5.13 94.13
On 2024-12-18		 85.87
On 2025-01-10		 -8.78 89.86
WTD 89.57
On 2025-01-17		 86.33
On 2025-01-13		 2.33 2.70 88.65
On 2025-01-15		 87.38
On 2025-01-16		 -1.43 87.98
MTD 91.25
On 2025-01-02		 85.87
On 2025-01-10		 -2.22 -2.44 91.25
On 2025-01-02		 85.87
On 2025-01-10		 -5.90 88.12
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

88.69 +0.13 +0.15 4,992,809