CL: Colgate-Palmolive Co.

As of Wednesday, December 11th, 2024

$ 92.76

-1.13 -1.20%

Open: 94.15
High: 94.73
Low: 92.61
Volume: 3,437,099
Previous Close on Tuesday, December 10th, 2024

$ 93.89

+0.95 +1.02%

Open: 92.71
High: 94.00
Low: 92.30
Volume: 4,324,841

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 94.15 94.73 92.61 92.76 3,437,099 -1.13 -1.20
2024-12-10 92.71 94.00 92.30 93.89 4,324,841 +0.95 +1.02
2024-12-09 94.05 94.50 92.80 92.94 4,630,636 -1.29 -1.37
2024-12-06 95.20 96.09 94.20 94.23 3,990,690 -0.87 -0.91
2024-12-05 94.26 95.29 94.15 95.10 4,364,594 +0.29 +0.31
2024-12-04 94.13 94.88 93.71 94.81 3,934,177 +0.20 +0.21
2024-12-03 97.18 97.18 93.71 94.61 6,203,062 -2.50 -2.57
2024-12-02 96.77 97.62 96.27 97.11 4,306,106 +0.48 +0.50
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 96.09
On 2024-12-06		 92.30
On 2024-12-10		 -2.05 -2.16 96.09
On 2024-12-06		 92.30
On 2024-12-10		 -3.94 93.78
10D 97.96
On 2024-11-27		 92.30
On 2024-12-10		 -3.82 -3.96 97.96
On 2024-11-27		 92.30
On 2024-12-10		 -5.78 94.88
20D 97.96
On 2024-11-27		 90.79
On 2024-11-14		 1.26 1.38 97.96
On 2024-11-27		 92.30
On 2024-12-10		 -5.78 94.41
WTD 94.73
On 2024-12-11		 92.30
On 2024-12-10		 -1.47 -1.56 94.50
On 2024-12-09		 92.30
On 2024-12-10		 -2.33 93.20
MTD 97.62
On 2024-12-02		 92.30
On 2024-12-10		 -3.87 -4.00 97.62
On 2024-12-02		 92.30
On 2024-12-10		 -5.45 94.43
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

92.76 -1.13 -1.20 3,437,099