CL: Colgate-Palmolive Co.

As of Thursday, May 21st, 2026

$ 90.35

-- 0 0%

Open: 90.35
High: 90.35
Low: 90.35
Volume: N/A
Previous Close on Wednesday, May 20th, 2026

$ 90.35

+0.33 +0.37%

Open: 89.91
High: 90.85
Low: 89.26
Volume: 6,980,132

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 89.91 90.85 89.26 90.35 6,980,132 +0.33 +0.37
2026-05-19 89.69 90.85 89.21 90.02 5,664,360 +0.10 +0.11
2026-05-18 88.41 90.73 88.37 89.92 4,648,755 +1.79 +2.03
2026-05-15 89.72 89.83 88.11 88.13 4,859,460 -0.71 -0.80
2026-05-14 88.10 89.49 88.00 88.84 5,556,772 +0.97 +1.10
2026-05-13 86.92 87.96 86.31 87.87 5,478,270 +0.43 +0.49
2026-05-12 87.13 88.82 86.81 87.44 4,897,318 +0.70 +0.81
2026-05-11 87.39 87.39 85.97 86.74 4,369,699 -0.81 -0.93
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 90.85
On 2026-05-19		 88.00
On 2026-05-14		 2.48 2.82 90.85
On 2026-05-19		 89.26
On 2026-05-20		 -1.75 89.45
10D 90.85
On 2026-05-19		 85.97
On 2026-05-11		 2.19 2.48 88.57
On 2026-05-08		 85.97
On 2026-05-11		 -2.94 88.42
20D 90.85
On 2026-05-19		 82.41
On 2026-04-23		 8.00 9.71 89.34
On 2026-05-01		 84.08
On 2026-05-05		 -5.89 86.97
WTD 90.85
On 2026-05-19		 88.37
On 2026-05-18		 2.22 2.52 90.85
On 2026-05-19		 89.26
On 2026-05-20		 -1.75 90.10
MTD 90.85
On 2026-05-19		 84.08
On 2026-05-05		 4.99 5.85 89.34
On 2026-05-01		 84.08
On 2026-05-05		 -5.89 87.95
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.58 -1.60 -0.53 1,129,782
KO

The Coca-Cola Company

81.39 -0.16 -0.20 2,885,372
PFE

Pfizer Inc.

25.79 -0.01 -0.02 3,818,794
VZ

Verizon Communications Inc.

48.12 +0.30 +0.62 2,617,965
VIX

CBOE Volatility Index

17.55 +0.11 +0.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,998.83 -10.52 -0.02 178,242,056
DJTA

Dow Jones Transportation Average

20,536.69 -83.01 -0.40 25,030,656
SPX

S&P 500 Index

7,407.70 -25.27 -0.34
OEX

S&P 100 Index

3,686.91 -18.31 -0.49
NDX

NASDAQ 100 Index

29,158.14 -139.56 -0.48
NYA

NYSE Composite Index

23,003.36 -18.38 -0.08
XAX

NYSE AMEX Composite Index

9,047.35 -23.64 -0.26
RUI

RUSSELL 1000 Index

4,020.29 -14.38 -0.36
RUT

Russell 2000 Index

2,821.87 +4.50 +0.16
RUA

Russell 3000 Index

4,192.00 -14.00 -0.33
VIX

CBOE Volatility Index

17.55 +0.11 +0.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.71 -0.05 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

90.35 0.00 0.00