CL: Colgate-Palmolive Co.

As of Friday, September 11th, 2026

$ 86.80

-1.10 -1.25%

Open: 88.35
High: 90.54
Low: 86.38
Volume: 5,766,371
Previous Close on Thursday, September 10th, 2026

$ 87.90

-0.13 -0.15%

Open: 88.27
High: 88.82
Low: 87.77
Volume: 3,587,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 88.35 90.54 86.38 86.80 5,762,636 -1.10 -1.25
2026-09-10 88.27 88.82 87.77 87.90 3,587,145 -0.13 -0.15
2026-09-09 87.95 88.44 87.30 88.03 4,798,384 -0.38 -0.43
2026-09-08 88.04 88.66 87.67 88.41 4,127,898 -0.36 -0.41
2026-09-04 89.53 90.54 88.66 88.77 3,972,989 -1.32 -1.47
2026-09-03 90.04 90.63 89.14 90.09 5,065,252 -0.01 -0.01
2026-09-02 90.09 90.99 89.54 90.10 4,039,044 +0.47 +0.52
2026-09-01 90.37 91.44 89.46 89.63 4,351,907 -0.19 -0.21
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 90.54
On 2026-09-04		 86.38
On 2026-09-11		 -3.29 -3.65 90.54
On 2026-09-04		 86.38
On 2026-09-11		 -4.59 87.98
10D 91.66
On 2026-08-28		 86.38
On 2026-09-11		 -4.16 -4.57 91.66
On 2026-08-28		 86.38
On 2026-09-11		 -5.76 89.03
20D 93.28
On 2026-08-14		 86.38
On 2026-09-11		 -6.13 -6.60 93.28
On 2026-08-14		 86.38
On 2026-09-11		 -7.39 90.12
WTD 90.54
On 2026-09-11		 86.38
On 2026-09-11		 -1.97 -2.22 88.66
On 2026-09-08		 87.30
On 2026-09-09		 -1.54 87.79
MTD 91.44
On 2026-09-01		 86.38
On 2026-09-11		 -3.02 -3.36 91.44
On 2026-09-01		 86.38
On 2026-09-11		 -5.53 88.72
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

213.46 -1.31 -0.61 2,504,294
APAM

Artisan Partners Asset Management Inc.

37.91 -1.79 -4.51 1,134,315
PPL

PPL Corporation

34.08 -0.13 -0.38 5,458,123
CL

Colgate-Palmolive Co.

86.80 -1.10 -1.25 5,766,371