CL: Colgate-Palmolive Co.

As of Friday, May 17th, 2024

$ 94.13

-0.40 -0.42%

Open: 94.54
High: 94.54
Low: 93.75
Volume: 4,135,166
Previous Close on Thursday, May 16th, 2024

$ 94.53

-- 0 0%

Open: 94.65
High: 94.81
Low: 94.11
Volume: 3,238,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 94.54 94.54 93.75 94.13 4,135,166 -0.40 -0.42
2024-05-16 94.65 94.81 94.11 94.53 3,238,844 0.00 0.00
2024-05-15 94.29 94.76 94.21 94.53 2,482,128 -0.04 -0.04
2024-05-14 94.41 94.72 93.75 94.57 3,952,382 +0.11 +0.12
2024-05-13 95.03 95.59 94.25 94.46 3,229,332 -0.64 -0.67
2024-05-10 94.32 95.26 94.06 95.10 2,974,913 +1.02 +1.08
2024-05-09 93.75 94.32 93.51 94.08 4,527,186 +0.61 +0.65
2024-05-08 94.27 94.40 93.44 93.47 7,235,532 -0.61 -0.65
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 95.59
On 2024-05-13		 93.75
On 2024-05-14		 -0.97 -1.02 95.59
On 2024-05-13		 93.75
On 2024-05-14		 -1.92 94.44
10D 95.59
On 2024-05-13		 92.45
On 2024-05-06		 1.25 1.35 95.59
On 2024-05-13		 93.75
On 2024-05-14		 -1.92 94.21
20D 95.59
On 2024-05-13		 87.24
On 2024-04-22		 7.00 8.03 92.25
On 2024-04-26		 89.96
On 2024-04-29		 -2.48 92.42
WTD 95.59
On 2024-05-13		 93.75
On 2024-05-14		 -0.97 -1.02 95.59
On 2024-05-13		 93.75
On 2024-05-14		 -1.92 94.44
MTD 95.59
On 2024-05-13		 90.83
On 2024-05-01		 2.21 2.40 93.25
On 2024-05-02		 91.31
On 2024-05-03		 -2.08 93.83
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
AFRM

Affirm Holdings Inc.

33.83 +2.51 +8.01 11,913,828
JMIA

Jumia Technologies AG

6.77 +0.11 +1.65 7,086,204
SPCE

Virgin Galactic Holdings Inc.

1.01 -0.02 -1.94 13,285,615
MRVL

Marvell Technology Group Ltd.

71.92 -1.16 -1.59 7,869,524
CL

Colgate-Palmolive Co.

94.13 -0.40 -0.42 4,135,166