CL: Colgate-Palmolive Co.
$ 84.52 |
|
+0.18 +0.21% |
|
| Open: | 84.06 |
| High: | 84.70 |
| Low: | 83.55 |
| Volume: | 6,892,051 |
$ 84.34
-0.21 -0.25%
| Open: | 84.23 |
| High: | 84.55 |
| Low: | 83.29 |
| Volume: | 5,288,820 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 84.06 | 84.70 | 83.55 | 84.52 | 6,892,051 | +0.18 | +0.21 |
| 2026-01-15 | 84.23 | 84.55 | 83.29 | 84.34 | 5,288,820 | -0.21 | -0.25 |
| 2026-01-14 | 83.10 | 85.09 | 83.03 | 84.55 | 9,949,125 | +1.59 | +1.92 |
| 2026-01-13 | 82.36 | 83.23 | 81.50 | 82.96 | 8,411,307 | +1.03 | +1.26 |
| 2026-01-12 | 82.00 | 82.16 | 80.84 | 81.93 | 6,733,208 | +0.45 | +0.55 |
| 2026-01-09 | 80.86 | 81.50 | 79.85 | 81.48 | 6,174,173 | +0.61 | +0.75 |
| 2026-01-08 | 77.79 | 81.36 | 77.56 | 80.87 | 9,068,280 | +3.78 | +4.90 |
| 2026-01-07 | 77.89 | 78.34 | 77.01 | 77.09 | 8,410,071 | -0.11 | -0.14 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 85.09 On 2026-01-14 |
80.84 On 2026-01-12 |
3.04 | 3.73 | 85.09 On 2026-01-14 |
83.29 On 2026-01-15 |
-2.12 | 83.66 |
| 10D | 85.09 On 2026-01-14 |
75.96 On 2026-01-05 |
6.83 | 8.79 | 85.09 On 2026-01-14 |
83.29 On 2026-01-15 |
-2.12 | 81.19 |
| 20D | 85.09 On 2026-01-14 |
75.96 On 2026-01-05 |
4.79 | 6.01 | 80.40 On 2025-12-24 |
75.96 On 2026-01-05 |
-5.52 | 80.14 |
| WTD | 85.09 On 2026-01-14 |
80.84 On 2026-01-12 |
3.04 | 3.73 | 85.09 On 2026-01-14 |
83.29 On 2026-01-15 |
-2.12 | 83.66 |
| MTD | 85.09 On 2026-01-14 |
75.96 On 2026-01-05 |
5.50 | 6.96 | 78.96 On 2026-01-02 |
75.96 On 2026-01-05 |
-3.80 | 80.87 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,359.33 | -83.11 | -0.17 | 997,190,359 |
|
DJTA
Dow Jones Transportation Average |
18,245.42 | -139.45 | -0.76 | 131,255,222 |
|
SPX
S&P 500 Index |
6,940.01 | -4.46 | -0.06 | |
|
OEX
S&P 100 Index |
3,433.66 | -4.39 | -0.13 | |
|
NDX
NASDAQ 100 Index |
25,529.26 | -17.81 | -0.07 | |
|
NYA
NYSE Composite Index |
22,807.07 | -1.75 | -0.01 | |
|
XAX
NYSE AMEX Composite Index |
7,602.61 | +86.36 | +1.15 | |
|
RUI
RUSSELL 1000 Index |
3,791.53 | -2.71 | -0.07 | |
|
RUT
Russell 2000 Index |
2,677.74 | +3.18 | +0.12 | |
|
RUA
Russell 3000 Index |
3,954.54 | -2.48 | -0.06 | |
|
VIX
CBOE Volatility Index |
15.86 | +0.02 | +0.13 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.62 | -0.09 | -0.40 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.32 | +0.04 | +0.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.99 | +0.09 | +0.48 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,882.26 | -10.29 | -0.09 |